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 18 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 60 44 16 6,169 2,800 3,369 20
AAC AAC TECH (02018) 4,849 2,372 2,477 48,745 24,786 23,959 53
ACC ANHUI CONCH (00914) 928 355 573 39,426 19,822 19,604 31
AIA AIA (01299) 4,023 1,749 2,274 117,975 50,697 67,278 31
AIR AIR CHINA (00753) 3,231 2,184 1,047 32,102 17,578 14,524 51
AKS AKESO (09926) 1,090 385 705 12,011 6,749 5,262 70
ALB BABA (09988) 106,480 57,407 49,073 1,630,617 693,148 937,469 53
ALC ALUMINUM CORP OF CHINA (02600) 998 552 446 39,726 18,575 21,151 54
ALH ALI HEALTH (00241) 1,945 1,242 703 119,475 55,404 64,071 44
AMC CAM CSI300 (03188) 184 71 113 7,946 3,157 4,789 21
ANA ANTA SPORTS (02020) 4,111 1,109 3,002 189,466 104,328 85,138 26
BCM BANK OF COMM CO LTD (03328) 252 135 117 12,820 4,873 7,947 18
BEA BANK OF EAST ASIA (00023) 1,004 196 808 21,187 10,477 10,710 19
BIU BIDU (09888) 26,037 13,252 12,785 726,734 322,767 403,967 85
BLI BILIBILI (09626) 2,737 1,345 1,392 201,989 85,312 116,677 71
BOC BOC HK (HLDGS) LTD (02388) 1,970 1,183 787 42,506 15,272 27,234 20
BOM BEONE MEDICINES (06160) 6,244 117 6,127 23,859 9,594 14,265 43
BUD BUD APAC (01876) 960 659 301 23,462 9,209 14,253 27
BYA BYD (ADJ-A) (01211) 149 149 0 2,031 1,270 761 39
BYD BYD COMPANY (01211) 23,687 10,220 13,467 382,295 164,826 217,469 44
BYE BYD ELECTRONIC (00285) 531 297 234 37,559 16,133 21,426 39
CAT CATL (03750) 5,776 1,675 4,101 148,768 52,618 96,150 51
CCC CHINA COMM CONS (01800) 309 80 229 36,701 24,623 12,078 20
CCE CHINA COAL (01898) 975 680 295 42,830 16,771 26,059 37
CDA CHINA CINDA (01359) 194 186 8 3,651 2,531 1,120 41
CGN CGN POWER (01816) 109 15 94 11,122 5,330 5,792 38
CHQ CHINA HONGQIAO (01378) 480 107 373 29,563 19,543 10,020 44
CHT CHINA MOBILE LTD (00941) 5,087 2,588 2,499 206,018 96,108 109,910 16
CHU CHINA UNICOM LTD (00762) 2,739 1,945 794 65,334 32,088 33,246 27
CIT CITIC (00267) 994 816 178 27,246 13,431 13,815 23
CKH CKH HOLDINGS (00001) 4,073 2,678 1,395 55,673 32,237 23,436 29
CKP CK ASSET (01113) 167 51 116 12,428 5,501 6,927 23
CLI CHINA LIFE INSURANCE (02628) 7,559 4,043 3,516 273,172 121,999 151,173 36
CLP CLP HOLDINGS LTD (00002) 1,792 949 843 10,452 4,703 5,749 11
CMB CM BANK (03968) 11,996 3,951 8,045 187,680 74,252 113,428 21
CNC CNOOC LTD (00883) 10,286 7,007 3,279 344,678 166,480 178,198 36
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 235
COL CHINA OVERSEAS (00688) 4,175 1,189 2,986 53,872 26,562 27,310 41
COS COSCO SHIP HOLD (01919) 248 128 120 21,405 8,570 12,835 23
CPA CATHAY PACIFIC AIRWAYS (00293) 902 284 618 33,944 13,460 20,484 31
CPC CHINA PETROL & CHEM COR (00386) 5,033 1,860 3,173 259,629 119,637 139,992 25
CPI CPIC (02601) 2,536 956 1,580 91,617 33,730 57,887 33
CRC CHINA RAIL CONS (01186) 709 539 170 33,675 26,170 7,505 26
CRG CHINA RAILWAY (00390) 2,562 636 1,926 38,225 16,301 21,924 25
CRL CHINA RES LAND (01109) 3,733 1,575 2,158 71,468 36,476 34,992 41
CRP CHINA RES POWER (00836) 280 129 151 21,841 10,546 11,295 26
CSA CSOP A50 ETF (02822) 50 24 26 4,149 2,057 2,092 20
CSE CHINA SHENHUA (01088) 1,317 871 446 54,566 25,900 28,666 27
CSP CSPC PHARMA (01093) 11,134 7,127 4,007 84,994 43,445 41,549 48
CTB CITIC BANK (00998) 345 338 7 18,778 8,341 10,437 21
CTC CHINA TELECOM CORP LTD (00728) 17,250 13,801 3,449 78,950 41,999 36,951 32
CTS CITIC SEC (06030) 1,391 523 868 33,579 16,025 17,554 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 51
GAC GAC GROUP (02238) 217 183 34 6,112 2,909 3,203 35
GAH GEELY AUTO (00175) 1,227 548 679 53,291 24,647 28,644 45
GHL XINYI GLASS (00868) 277 202 75 9,725 3,731 5,994 46
GLI GANFENG LITHIUM (01772) 3,374 2,414 960 91,375 54,087 37,288 62
GLX GALAXY ENT (00027) 1,415 858 557 52,745 24,742 28,003 31
GWM GWMOTOR (02333) 9,654 2,709 6,945 100,420 50,922 49,498 38
HCF HSCEI ETF (02828) 636 234 402 22,568 9,088 13,480 20
HDO HAIDILAO (06862) 415 159 256 27,022 13,534 13,488 43
HEH POWER ASSETS (00006) 263 242 21 8,272 4,481 3,791 21
HES HAIER SMART HOME (06690) 527 231 296 13,183 7,265 5,918 23
HEX HK EXCHANGES & CLEARING (00388) 23,243 9,548 13,695 450,555 226,420 224,135 25
HGN HENGAN INT'L (01044) 231 170 61 8,025 3,894 4,131 22
HKB HSBC HOLDINGS PLC (00005) 26,645 13,576 13,069 425,006 177,670 247,336 36
HKG HONG KONG & CHINA GAS (00003) 1,097 801 296 29,193 9,400 19,793 13
HLD HENDERSON LAND DEV LTD (00012) 864 382 482 20,419 11,613 8,806 26
HNP HUANENG POWER INT INC (00902) 1,676 357 1,319 48,431 23,403 25,028 35
HOS HUA HONG SEMI (01347) 1,005 532 473 22,987 10,296 12,691 75
HRB HORIZON ROBOTICS (09660) 1,683 1,207 476 49,298 26,035 23,263 55
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 29
INB INNOVENT BIO (01801) 1,015 429 586 24,323 12,603 11,720 48
JDC JD (09618) 8,883 5,114 3,769 333,418 133,275 200,143 40
JDH JD HEALTH (06618) 4,373 1,858 2,515 33,023 14,617 18,406 48
JXC JIANGXI COPPER (00358) 1,934 920 1,014 33,405 17,311 16,094 55
KDS KINGDEE INT'L (00268) 600 474 126 34,325 17,153 17,172 57
KLE KUNLUN ENERGY (00135) 137 9 128 5,716 2,227 3,489 22
KSO KINGSOFT (03888) 1,730 1,243 487 27,507 15,785 11,722 52
KST KUAISHOU (01024) 36,263 16,220 20,043 561,693 298,574 263,119 52
LAO LAOPU GOLD (06181) 1,368 936 432 43,794 12,344 31,450 44
LAU LI AUTO (02015) 33,842 19,465 14,377 243,373 108,860 134,513 62
LEN LENOVO GROUP (00992) 2,957 1,537 1,420 237,896 122,892 115,004 54
LNI LI NING (02331) 3,038 1,023 2,015 112,957 54,238 58,719 36
LNK LINK REIT (00823) 1,551 970 581 55,211 25,079 30,132 22
MDG MIDEA GROUP (00300) 2,340 947 1,393 40,335 19,327 21,008 30
MEN MENGNIU DAIRY (02319) 242 120 122 30,454 13,556 16,898 27
MET MEITUAN DIANPING (03690) 42,189 23,697 18,492 1,176,729 585,441 591,288 43
MGM MGM CHINA (02282) 63 55 8 21,938 16,816 5,122 32
MIU XIAOMI (01810) 35,559 20,039 15,520 1,115,150 609,695 505,455 43
MOL CMOC (03993) 104 51 53 9,269 5,004 4,265 53
MSB MINSHENG BANK (01988) 64 36 28 7,233 2,605 4,628 23
MTR MTR CORPORATION LTD (00066) 1,028 730 298 28,576 13,192 15,384 19
NBM CNBM (03323) 565 357 208 26,284 12,325 13,959 53
NCL NCI (01336) 1,644 506 1,138 20,317 9,720 10,597 37
NFU NONGFU SPRING (09633) 387 178 209 16,285 7,148 9,137 32
NTE NTES (09999) 1,339 723 616 43,220 19,328 23,892 49
NWD NEW WORLD DEV CO LTD (00017) 2,380 820 1,560 46,612 15,727 30,885 54
ORT NEW ORIENTAL (09901) 1,121 660 461 12,283 6,451 5,832 46
PAI PING AN INSURANCE LTD (02318) 31,285 13,361 17,924 884,056 387,401 496,655 30
PEC PETROCHINA CO LTD (00857) 2,985 1,817 1,168 390,795 196,160 194,635 34
PEN XPENG (09868) 12,801 8,268 4,533 263,803 107,341 156,462 56
PHT PA GOODDOCTOR (01833) 759 504 255 19,265 12,800 6,465 49
PIC PICC P&C (02328) 401 265 136 16,551 7,626 8,925 28
PIN PICC GROUP (01339) 655 330 325 11,783 6,210 5,573 33
POP POP MART (09992) 28,760 14,599 14,161 820,191 301,107 519,084 43
SAN SANDS CHINA LTD (01928) 3,872 1,491 2,381 122,496 52,668 69,828 25
SBO SBP GROUP (01177) 262 123 139 15,070 7,694 7,376 41
SET SENSETIME (00020) 209 45 164 16,272 10,899 5,373 45
SHK SUN HUNG KAI PPT LTD (00016) 1,363 704 659 25,289 13,416 11,873 30
SHL XINYI SOLAR (00968) 2,730 579 2,151 44,997 16,358 28,639 42
SHZ SHENZHOU INTL (02313) 594 178 416 21,555 10,168 11,387 32
SMC SMIC (00981) 8,538 5,008 3,530 97,715 49,980 47,735 65
SNO SUNNY OPT (02382) 2,373 1,318 1,055 59,551 26,921 32,630 41
SNP SINOPHARM (01099) 671 207 464 13,406 6,763 6,643 26
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 42 39 3 3,922 2,068 1,854 22
TCH TENCENT HOLDINGS LTD (00700) 155,831 94,414 61,417 2,510,636 1,503,348 1,007,288 31
TIC TECHTRONIC IND (00669) 864 397 467 28,128 14,987 13,141 39
TRF TRACKER FUND OF HK (02800) 2,733 865 1,868 47,170 22,003 25,167 17
TRP TRIP.COM (09961) 8,016 2,286 5,730 130,842 49,221 81,621 36
VNK CHINA VANKE (02202) 473 293 180 70,004 21,386 48,618 51
WEB WB ( NIL) 0 0 0 0 0 0 27
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 80 52 28 5,090 1,826 3,264 27
WHL THE WHARF (HLDGS) LTD (00004) 56 41 15 2,113 1,300 813 42
WWC WANT WANT CHINA (00151) 283 154 129 3,906 1,755 2,151 28
WXA WUXI APPTEC (02359) 423 256 167 17,916 8,628 9,288 41
WXB WUXI BIO (02269) 5,252 2,308 2,944 116,607 57,878 58,729 45
XAB ABC ($0.001) (01288) 622 410 212 26,734 11,863 14,871 23
XBC BANK OF CHINA ($0.001) (03988) 3,226 1,988 1,238 537,817 267,465 270,352 18
XCC CCB ($0.001) (00939) 11,863 3,048 8,815 539,968 189,834 350,134 18
XIC ICBC ($0.001) (01398) 11,626 2,378 9,248 421,853 162,181 259,672 20
XPB PSBC ($0.001) (01658) 85 75 10 6,806 2,944 3,862 18
XTW CHINA TOWER ($0.001) (00788) 1,231 760 471 45,232 29,001 16,231 17
YZC YANKUANG ENERGY (01171) 1,079 469 610 52,110 21,812 30,298 46
ZAO ZA ONLINE (06060) 151 85 66 11,339 6,642 4,697 34
ZJG ZIJIN GOLD INTL (02259) 2,080 1,060 1,020 35,749 19,367 16,382 57
ZJM ZIJIN MINING GROUP (02899) 7,560 3,875 3,685 148,659 48,541 100,118 44
ZSH ZHONGSHENG HLDG (00881) 476 351 125 19,648 10,774 8,874 50
TOTAL 869,146 449,645 419,501 19,459,279 9,257,977 10,201,302
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30MAR27 420.00 9,537 70.49 30 71.00 67.20 13,499 -2.08 -2.87
C TCH 29JUN26 490.00 7,676 4.99 28 6.36 4.47 17,974 -1.60 -24.28
P TCH 28MAY26 450.00 7,541 8.50 27 10.14 4.63 14,640 +2.83 +49.91
C TCH 22MAY26 460.00 6,911 2.74 35 5.00 1.80 10,675 -2.26 -45.20
C CTC 30JUL26 5.75 6,132 0.18 25 0.18 0.14 6,096 +0.11 +157.14
P KST 30DEC26 40.00 5,002 3.13 47 3.30 3.30 5,233 +0.09 +2.96
P PAI 28AUG26 55.00 4,519 1.26 26 1.47 1.30 5,509 -0.04 -3.08
C TCH 22MAY26 470.00 4,380 1.46 40 2.10 0.78 3,712 -0.93 -38.91
C TCH 28MAY26 460.00 3,883 4.44 28 7.00 3.50 4,500 -2.56 -36.57
C TCH 28MAY26 470.00 3,789 2.54 31 3.50 1.80 7,596 -1.68 -39.81
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P LAU 28MAY26 60.00 1,204 0.83 62 1.11 0.35 953 +0.81 +4,050.00
P LAU 28MAY26 57.50 258 0.37 62 0.60 0.19 975 +0.36 +3,600.00
P LAU 28MAY26 62.50 797 1.58 62 1.86 0.87 1,404 +1.53 +3,060.00
P LAU 29JUN26 48.00 0 0.21 54 0.00 0.00 45 +0.20 +2,000.00
P LAU 28MAY26 65.00 706 2.71 62 2.88 1.16 4,649 +2.58 +1,984.62
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 28MAY26 680.00 0 0.01 43 0.00 0.00 41 -0.26 -96.30
C TCH 30DEC26 980.00 0 0.01 28 0.00 0.00 17 -0.26 -96.30
C TCH 30DEC26 990.00 0 0.01 28 0.00 0.00 43 -0.24 -96.00
C TCH 30DEC26 1,000.00 14 0.01 28 1.35 1.35 2,439 -0.22 -95.65
C LAU 28MAY26 82.50 113 0.03 63 0.23 0.09 2,147 -0.65 -95.59
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.23
28MAY26 9.75 C 0.00 0.00 0.00 7.49 -0.20 128 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.24 -0.19 122 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.74 -0.20 110 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.24 -0.20 99 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.74 -0.15 88 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.24 -0.18 78 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.74 -0.20 68 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.24 -0.20 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.74 -0.20 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.24 -0.19 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.74 -0.21 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.74 -0.13 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.24 -0.14 0 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.76 -0.13 18 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.11 20 0 103 0
28MAY26 17.50 C 0.11 0.14 0.11 0.12 -0.06 19 13 109 +11
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 227 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.26 -0.18 71 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.01 -0.18 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.76 -0.18 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.51 -0.20 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.26 -0.19 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.76 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.26 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 -0.20 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 -0.19 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 -0.19 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 -0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.27 -0.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.19 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.79 -0.13 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.32 -0.13 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 -0.12 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 -0.12 16 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.08 17 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 20 0
29JUN26 18.50 C 0.08 0.08 0.08 0.07 -0.03 17 11 156 +11
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 207 0
29JUN26 19.50 C 0.03 0.03 0.03 0.01 -0.01 17 20 40 +20
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.28 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.78 -0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.29 -0.16 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.29 -0.18 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.79 -0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.30 -0.18 24 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.80 -0.18 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.81 -0.18 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.32 -0.15 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.85 -0.13 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.41 -0.13 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 -0.12 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.68 -0.10 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.43 -0.09 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.26 -0.06 16 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 0.15 -0.05 17 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 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
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 37 0 0 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
28AUG26 11.00 C 0.00 0.00 0.00 6.31 -0.15 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.29 -0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.79 -0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.30 -0.19 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.80 -0.19 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.27 -0.24 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.85 -0.16 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.37 -0.13 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.92 -0.13 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.50 -0.12 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.13 -0.13 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.81 -0.11 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 -0.09 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.37 -0.07 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.05 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 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
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.83 -0.14 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 -0.14 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 -0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.80 -0.19 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 -0.25 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.15 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 -0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.11 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 -0.11 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.08 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.08 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.06 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.84 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 -0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.79 -0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.36 -0.14 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 -0.24 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 -0.20 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.12 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 -0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.11 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 -0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 -0.12 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.08 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.08 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.06 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.05 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.04 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.84 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.29 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.79 -0.23 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 -0.22 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.21 12 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.14 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.20 -0.12 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 -0.07 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.12 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.13 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.13 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.06 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.05 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
TOTAL CALL 44 2,800 +42
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
28MAY26 14.00 P 0.01 0.01 0.01 0.01 0.00 60 1 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 295 0
28MAY26 17.00 P 0.10 0.11 0.10 0.12 +0.03 19 3 278 +1
28MAY26 17.50 P 0.00 0.00 0.00 0.37 +0.07 18 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.78 +0.11 18 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.82 +0.18 76 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.82 +0.18 89 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.83 +0.19 105 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.82 +0.18 113 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.82 +0.18 125 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.82 +0.18 135 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.81 +0.17 140 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.81 +0.17 149 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 341 0
29JUN26 15.50 P 0.03 0.03 0.03 0.02 0.00 19 1 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 128 0
29JUN26 16.50 P 0.12 0.12 0.12 0.12 +0.01 17 10 225 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 +0.03 16 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 +0.05 16 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.87 +0.06 16 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.30 +0.11 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.82 +0.18 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.82 +0.18 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.83 +0.19 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.82 +0.18 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.82 +0.18 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.82 +0.18 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.81 +0.17 73 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.82 +0.18 80 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 +0.03 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.64 +0.05 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.97 +0.08 17 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.35 +0.09 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.79 +0.11 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.82 +0.18 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.82 +0.18 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.83 +0.19 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.82 +0.18 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.83 +0.19 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.82 +0.18 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 +0.18 60 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.83 +0.19 65 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 0.00 18 0 6 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 0.00 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 +0.02 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.48 +0.03 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.74 +0.06 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 1.03 +0.07 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 +0.06 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.82 +0.10 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.28 +0.11 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.81 +0.17 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.82 +0.18 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.82 +0.18 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.83 +0.19 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.82 +0.18 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.83 +0.19 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.82 +0.18 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 +0.18 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.83 +0.19 57 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 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 21 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 0.00 18 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 0.07 +0.01 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.04 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 +0.06 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 +0.06 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.09 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 +0.07 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 +0.12 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.81 +0.16 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.18 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.18 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.83 +0.19 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.82 +0.18 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.83 +0.19 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 +0.18 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 +0.18 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.83 +0.19 51 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 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.04 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 +0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 +0.09 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.61 +0.06 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.13 +0.20 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.06 +0.19 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.01 +0.21 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.96 +0.20 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.86 +0.14 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.89 +0.20 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.87 +0.22 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.86 +0.20 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.83 +0.19 32 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 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 2 0
30MAR27 15.50 P 0.42 0.42 0.42 0.43 +0.03 17 1 1 +1
30MAR27 16.00 P 0.00 0.00 0.00 0.59 +0.02 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 +0.03 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.07 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 +0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.92 +0.06 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.36 +0.08 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.68 +0.01 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.19 +0.14 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.10 +0.18 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.01 +0.17 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.98 +0.20 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.93 +0.21 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.90 +0.21 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.87 +0.22 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.86 +0.20 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.83 +0.19 29 0 0 0
TOTAL PUT 16 3,369 +2
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$ 42.84
28MAY26 23.00 C 0.00 0.00 0.00 19.85 -0.09 0 0 94 0
28MAY26 24.00 C 0.00 0.00 0.00 18.85 -0.09 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 17.85 -0.09 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.85 -0.09 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.86 -0.08 108 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.86 -0.08 99 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.86 -0.08 90 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.86 -0.08 81 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 11.86 -0.08 73 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 10.86 -0.09 65 0 206 0
28MAY26 33.00 C 0.00 0.00 0.00 9.86 -0.09 57 0 264 0
28MAY26 34.00 C 0.00 0.00 0.00 8.86 -0.09 48 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 7.87 -0.09 56 0 280 0
28MAY26 36.00 C 0.00 0.00 0.00 6.88 -0.32 53 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 5.90 -0.14 51 0 159 0
28MAY26 38.00 C 0.00 0.00 0.00 4.96 -0.16 52 0 238 0
28MAY26 39.00 C 0.00 0.00 0.00 4.06 -0.19 52 0 387 0
28MAY26 40.00 C 0.00 0.00 0.00 3.24 -0.22 52 0 290 0
28MAY26 41.00 C 2.59 2.59 2.28 2.42 -0.27 49 95 419 +38
28MAY26 42.00 C 1.72 1.92 1.61 1.81 -0.25 50 156 441 +71
28MAY26 43.00 C 1.55 1.55 1.19 1.31 -0.24 51 137 532 -52
28MAY26 44.00 C 0.96 1.05 0.81 0.90 -0.24 51 86 723 -37
28MAY26 45.00 C 0.68 0.70 0.59 0.61 -0.22 51 188 1,243 +100
28MAY26 46.00 C 0.66 0.69 0.38 0.42 -0.18 53 70 589 -25
28MAY26 47.00 C 0.51 0.51 0.27 0.26 -0.14 53 30 637 0
28MAY26 48.00 C 0.38 0.38 0.24 0.16 -0.11 53 17 81 +13
28MAY26 49.00 C 0.24 0.24 0.13 0.09 -0.08 52 38 141 +19
28MAY26 50.00 C 0.12 0.12 0.10 0.06 -0.05 54 40 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 140 0
28MAY26 55.00 C 0.06 0.06 0.06 0.01 0.00 62 38 133 +38
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.85 -0.09 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 18.85 -0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.85 -0.09 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 16.85 -0.09 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.86 -0.08 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.86 -0.08 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.86 -0.08 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.86 -0.09 52 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 11.86 -0.10 47 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 10.87 -0.12 48 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 9.89 -0.14 47 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 8.87 -0.24 39 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 7.95 -0.27 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 7.14 -0.24 48 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 6.32 -0.16 48 0 127 0
29JUN26 38.00 C 0.00 0.00 0.00 5.55 -0.11 48 0 274 0
29JUN26 39.00 C 0.00 0.00 0.00 4.92 -0.08 49 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 4.07 -0.37 45 0 184 0
29JUN26 41.00 C 3.79 3.79 3.39 3.54 -0.27 47 39 285 +15
29JUN26 42.00 C 2.97 3.43 2.89 3.01 -0.30 47 100 126 +4
29JUN26 43.00 C 2.46 2.63 2.45 2.53 -0.34 46 101 131 -45
29JUN26 44.00 C 2.15 2.29 2.07 2.13 -0.30 47 65 166 +18
29JUN26 45.00 C 1.82 1.98 1.73 1.79 -0.29 47 34 645 0
29JUN26 46.00 C 1.80 1.80 1.51 1.49 -0.26 47 117 322 -47
29JUN26 47.00 C 1.55 1.55 1.19 1.24 -0.24 48 60 215 +57
29JUN26 48.00 C 1.27 1.27 1.00 1.03 -0.26 48 80 195 +65
29JUN26 49.00 C 1.10 1.10 0.88 0.84 -0.25 48 30 371 +21
29JUN26 50.00 C 0.72 0.72 0.72 0.67 -0.24 48 16 216 -1
29JUN26 52.50 C 0.47 0.47 0.46 0.38 -0.17 48 75 220 +68
29JUN26 55.00 C 0.29 0.29 0.29 0.21 -0.11 48 7 154 -7
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.08 48 0 17 0
29JUN26 60.00 C 0.16 0.16 0.16 0.06 -0.05 48 2 67 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 18 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 18.85 -0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.85 -0.09 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.85 -0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.86 -0.08 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.86 -0.09 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.86 -0.11 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.88 -0.07 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.93 -0.14 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.91 -0.25 42 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.95 -0.36 41 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.11 -0.38 43 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.30 -0.62 44 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.53 -0.61 44 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.94 -0.26 47 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 6.26 -0.28 47 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 5.60 -0.34 47 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 5.02 -0.22 47 0 274 0
30JUL26 41.00 C 4.26 4.37 4.24 4.39 -0.33 46 83 248 +16
30JUL26 42.00 C 4.21 4.21 3.77 3.89 -0.21 46 46 213 +15
30JUL26 43.00 C 3.40 3.50 3.38 3.42 -0.27 46 59 238 +2
30JUL26 44.00 C 3.17 3.17 2.97 3.01 -0.26 47 56 277 -23
30JUL26 45.00 C 2.63 2.63 2.63 2.63 -0.27 46 30 300 0
30JUL26 46.00 C 2.31 2.31 2.22 2.31 -0.29 47 75 156 -70
30JUL26 47.00 C 1.98 1.98 1.95 2.01 -0.29 47 30 233 +30
30JUL26 48.00 C 0.00 0.00 0.00 1.75 -0.28 47 0 105 0
30JUL26 49.00 C 0.00 0.00 0.00 1.53 -0.27 47 0 251 0
30JUL26 50.00 C 1.40 1.40 1.40 1.35 -0.23 48 2 94 0
30JUL26 52.50 C 0.00 0.00 0.00 0.91 -0.20 48 0 176 0
30JUL26 55.00 C 0.00 0.00 0.00 0.61 -0.16 48 0 164 0
30JUL26 57.50 C 0.00 0.00 0.00 0.40 -0.13 48 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 15.87 -0.24 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.90 -0.20 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.86 -0.31 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.92 -0.04 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.05 -0.03 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.21 -0.05 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.38 -0.19 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.59 -0.31 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.83 -0.22 46 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.11 -0.25 46 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.42 -0.32 46 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.88 -0.50 48 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.27 -0.48 48 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.70 -0.35 48 0 132 0
28AUG26 41.00 C 5.17 5.17 4.93 5.14 -0.37 47 45 152 +30
28AUG26 42.00 C 4.74 4.74 4.74 4.63 -0.41 47 15 101 +15
28AUG26 43.00 C 4.45 4.45 4.15 4.15 -0.45 47 68 162 +45
28AUG26 44.00 C 3.66 3.76 3.66 3.76 -0.44 47 28 92 +17
28AUG26 45.00 C 3.42 3.42 3.42 3.38 -0.42 47 15 179 +15
28AUG26 46.00 C 0.00 0.00 0.00 3.03 -0.44 47 0 144 0
28AUG26 47.00 C 2.65 2.65 2.65 2.72 -0.42 48 15 478 0
28AUG26 48.00 C 2.47 2.47 2.47 2.44 -0.40 48 15 146 +15
28AUG26 49.00 C 2.25 2.25 2.25 2.19 -0.39 48 15 77 0
28AUG26 50.00 C 2.20 2.23 2.02 1.97 -0.35 48 14 87 +14
28AUG26 52.50 C 0.00 0.00 0.00 1.46 -0.33 48 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 1.07 -0.30 48 0 7 0
28AUG26 57.50 C 0.00 0.00 0.00 0.77 -0.27 48 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.56 -0.27 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.85 -0.09 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.86 -0.10 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.87 -0.31 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.91 -0.08 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.87 -0.30 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.96 -0.26 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.08 -0.56 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.20 -0.25 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 12.37 -0.30 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.56 -0.29 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.78 -0.38 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.02 -0.03 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.30 -0.15 46 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.61 -0.48 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.95 -0.19 46 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.33 -0.22 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.74 -0.56 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 6.19 -0.54 46 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 5.81 -0.47 47 0 30 0
29SEP26 42.00 C 5.24 5.26 5.24 5.26 -0.28 47 15 80 -15
29SEP26 43.00 C 0.00 0.00 0.00 4.82 -0.26 47 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 4.40 -0.26 47 0 29 0
29SEP26 45.00 C 0.00 0.00 0.00 4.01 -0.26 47 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 -0.26 47 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 3.34 -0.25 47 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 3.04 -0.23 47 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 2.77 -0.23 47 0 38 0
29SEP26 50.00 C 2.52 2.55 2.50 2.55 -0.20 48 75 304 +75
29SEP26 52.50 C 0.00 0.00 0.00 1.97 -0.19 48 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 1.52 -0.22 47 0 39 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 -0.20 48 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.89 -0.20 48 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.68 -0.16 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.53 -0.12 48 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.11 48 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 20.13 -0.21 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.24 -0.19 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.27 -0.33 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.40 +0.13 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.61 -0.28 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.81 -0.19 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.83 -0.37 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.04 -0.37 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.27 -0.26 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.53 -0.08 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.86 -0.01 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 -0.03 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.47 -0.29 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.83 -0.04 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.23 -0.30 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.65 -0.16 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.10 -0.49 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.58 -0.16 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.07 -0.22 45 0 27 0
30DEC26 42.00 C 6.64 6.64 6.64 6.72 -0.24 46 15 53 +15
30DEC26 43.00 C 0.00 0.00 0.00 6.27 -0.26 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 -0.26 46 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.46 -0.27 46 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 5.10 -0.25 46 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 -0.25 46 0 5 0
30DEC26 48.00 C 4.40 4.40 4.35 4.44 -0.20 46 11 32 0
30DEC26 49.00 C 4.15 4.15 4.15 4.14 -0.24 46 8 57 -8
30DEC26 50.00 C 0.00 0.00 0.00 3.87 -0.23 46 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 3.26 -0.22 47 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 2.68 -0.30 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.22 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 -0.18 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.60 -0.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.74 -0.02 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.89 -0.03 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.06 -0.04 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.25 -0.05 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.46 -0.06 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.70 +0.09 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.95 -0.10 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.23 +0.06 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.48 -0.08 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.85 -0.12 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.19 +0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.55 -0.08 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.97 -0.01 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.38 -0.03 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.71 -0.10 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.18 -0.28 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.68 -0.08 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 8.21 -0.29 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.01 +0.21 47 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 7.41 -0.27 46 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 7.00 -0.27 45 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.61 -0.27 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.24 -0.27 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.90 -0.24 46 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 5.60 -0.20 46 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.16 -0.33 45 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 4.99 -0.22 46 0 0 0
30MAR27 52.50 C 4.20 4.20 4.20 4.35 -0.17 46 16 42 +16
30MAR27 55.00 C 0.00 0.00 0.00 3.66 -0.28 45 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 3.17 -0.21 45 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.75 -0.22 46 0 0 0
TOTAL CALL 2,372 24,786 +519
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 377 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 290 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 226 0
28MAY26 37.00 P 0.20 0.20 0.15 0.08 -0.06 52 45 294 -15
28MAY26 38.00 P 0.27 0.35 0.22 0.17 -0.08 53 81 187 -17
28MAY26 39.00 P 0.40 0.40 0.40 0.31 -0.11 53 2 216 0
28MAY26 40.00 P 0.85 0.85 0.61 0.53 -0.14 53 91 379 +15
28MAY26 41.00 P 1.22 1.22 0.89 0.84 -0.16 53 243 357 +166
28MAY26 42.00 P 1.41 1.65 1.33 1.26 -0.17 53 339 430 +223
28MAY26 43.00 P 2.14 2.18 1.83 1.79 -0.16 54 223 300 +67
28MAY26 44.00 P 2.46 2.60 2.46 2.43 -0.14 55 30 393 +1
28MAY26 45.00 P 0.00 0.00 0.00 3.17 -0.11 56 0 241 0
28MAY26 46.00 P 0.00 0.00 0.00 3.87 -0.07 52 0 175 0
28MAY26 47.00 P 0.00 0.00 0.00 4.72 -0.19 52 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 5.63 -0.18 53 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 6.57 -0.05 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.53 -0.11 52 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.16 +0.08 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.64 +0.18 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.13 +0.13 106 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.55 -0.01 104 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 6 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.04 48 6 286 +6
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.06 48 0 380 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.08 48 0 634 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.11 48 0 290 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.13 48 0 367 0
29JUN26 36.00 P 0.70 0.70 0.64 0.51 -0.16 48 60 1,439 +33
29JUN26 37.00 P 0.76 0.76 0.76 0.72 -0.17 48 15 258 +15
29JUN26 38.00 P 1.02 1.02 1.02 0.97 -0.20 48 1 393 0
29JUN26 39.00 P 0.00 0.00 0.00 1.28 -0.19 49 0 308 0
29JUN26 40.00 P 1.73 1.90 1.73 1.63 -0.20 49 46 461 +29
29JUN26 41.00 P 2.34 2.34 2.20 2.05 -0.20 49 20 136 0
29JUN26 42.00 P 2.84 2.84 2.59 2.53 -0.26 49 16 131 -14
29JUN26 43.00 P 3.48 3.48 3.06 3.07 -0.23 49 107 242 +45
29JUN26 44.00 P 4.02 4.02 3.69 3.66 -0.26 49 60 179 +18
29JUN26 45.00 P 4.28 4.28 4.28 4.33 -0.14 50 15 130 +5
29JUN26 46.00 P 0.00 0.00 0.00 5.02 -0.24 50 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 5.75 -0.20 50 0 28 0
29JUN26 48.00 P 0.00 0.00 0.00 6.40 -0.22 48 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 7.43 -0.15 53 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.25 0.00 53 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 10.59 +0.16 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.93 +0.25 61 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 15.23 -0.16 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.78 +0.21 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.13 -0.07 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.63 -0.12 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.12 -0.14 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.62 -0.15 81 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.12 -0.19 86 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
30JUL26 28.00 P 0.16 0.16 0.16 0.07 -0.03 48 4 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 51 0
30JUL26 31.00 P 0.00 0.00 0.00 0.23 -0.06 47 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.33 -0.08 48 0 27 0
30JUL26 33.00 P 0.65 0.65 0.58 0.45 -0.10 48 18 149 +15
30JUL26 34.00 P 0.73 0.73 0.73 0.61 -0.11 48 15 91 +15
30JUL26 35.00 P 1.05 1.05 1.05 0.80 -0.13 48 15 103 +15
30JUL26 36.00 P 1.20 1.20 1.13 1.03 -0.15 48 75 326 +15
30JUL26 37.00 P 1.44 1.44 1.37 1.30 -0.16 48 18 183 +15
30JUL26 38.00 P 1.78 1.78 1.78 1.62 -0.18 48 15 219 0
30JUL26 39.00 P 2.13 2.23 2.02 1.97 -0.19 48 45 249 +30
30JUL26 40.00 P 2.52 2.63 2.41 2.40 -0.16 48 77 345 +17
30JUL26 41.00 P 3.09 3.09 2.85 2.84 -0.16 48 90 195 +15
30JUL26 42.00 P 3.69 3.69 3.32 3.32 -0.23 48 76 316 +11
30JUL26 43.00 P 4.01 4.25 3.85 3.86 -0.19 48 150 284 +120
30JUL26 44.00 P 4.83 4.83 4.39 4.44 -0.20 48 90 215 +39
30JUL26 45.00 P 5.24 5.24 5.24 5.06 -0.16 48 15 146 +15
30JUL26 46.00 P 0.00 0.00 0.00 5.81 -0.07 50 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.53 -0.02 50 0 147 0
30JUL26 48.00 P 0.00 0.00 0.00 7.27 -0.15 50 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 8.06 +0.01 51 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 8.87 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.97 +0.28 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.20 +0.09 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.50 -0.05 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.78 -0.12 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.08 48 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.18 -0.11 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.25 -0.13 48 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.34 -0.17 48 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.46 -0.16 48 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.61 -0.21 48 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.77 -0.23 48 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.99 -0.24 48 0 34 0
28AUG26 35.00 P 1.35 1.38 1.35 1.23 -0.23 48 18 78 -12
28AUG26 36.00 P 1.65 1.65 1.65 1.51 -0.23 48 15 61 +15
28AUG26 37.00 P 1.90 1.90 1.90 1.83 -0.25 48 1 96 +1
28AUG26 38.00 P 0.00 0.00 0.00 2.19 -0.23 49 0 93 0
28AUG26 39.00 P 0.00 0.00 0.00 2.59 -0.24 49 0 165 0
28AUG26 40.00 P 3.27 3.27 3.25 3.02 -0.22 49 30 191 -1
28AUG26 41.00 P 3.75 3.75 3.60 3.48 -0.46 49 31 162 -15
28AUG26 42.00 P 4.27 4.27 4.25 3.98 -0.48 49 62 196 +47
28AUG26 43.00 P 4.83 4.83 4.57 4.51 -0.51 48 60 75 +3
28AUG26 44.00 P 0.00 0.00 0.00 5.09 -0.53 48 0 92 0
28AUG26 45.00 P 0.00 0.00 0.00 5.71 -0.15 49 0 167 0
28AUG26 46.00 P 6.33 6.72 6.33 6.37 -0.14 49 45 200 +45
28AUG26 47.00 P 0.00 0.00 0.00 7.13 -0.10 50 0 49 0
28AUG26 48.00 P 0.00 0.00 0.00 7.85 +0.05 50 0 68 0
28AUG26 49.00 P 0.00 0.00 0.00 8.60 +0.09 50 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 9.37 +0.15 51 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.39 -0.15 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.52 +0.09 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.74 -0.09 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.04 -0.08 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 18 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.07 48 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.08 48 0 131 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.10 48 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 -0.10 48 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.87 -0.15 47 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 -0.13 48 0 565 0
29SEP26 34.00 P 1.54 1.54 1.54 1.36 -0.15 48 1 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.65 -0.15 48 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.96 -0.17 48 0 311 0
29SEP26 37.00 P 2.43 2.43 2.37 2.31 -0.18 48 60 761 +22
29SEP26 38.00 P 0.00 0.00 0.00 2.69 -0.16 48 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 3.09 -0.16 48 0 42 0
29SEP26 40.00 P 3.68 3.68 3.68 3.53 -0.15 48 1 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.00 -0.15 48 0 71 0
29SEP26 42.00 P 4.72 4.72 4.72 4.51 -0.16 48 3 3 -3
29SEP26 43.00 P 5.40 5.40 5.40 5.05 -0.22 48 1 200 0
29SEP26 44.00 P 0.00 0.00 0.00 5.63 -0.16 48 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 -0.15 48 0 0 0
29SEP26 46.00 P 6.79 6.79 6.79 6.89 -0.14 48 15 76 +15
29SEP26 47.00 P 7.44 7.44 7.44 7.63 -0.05 49 15 30 +15
29SEP26 48.00 P 0.00 0.00 0.00 8.33 -0.04 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 -0.16 49 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 9.82 +0.08 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.79 +0.14 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.85 +0.03 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.01 -0.07 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.24 -0.21 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.54 +0.08 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.90 -0.10 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.32 +0.06 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.78 -0.05 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.05 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.06 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.06 47 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.07 47 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 -0.08 47 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.10 47 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.36 -0.10 47 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.12 47 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.12 47 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.20 -0.13 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.56 -0.08 47 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.93 -0.14 47 0 228 0
30DEC26 37.00 P 0.00 0.00 0.00 3.23 -0.23 46 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 3.72 -0.14 47 0 15 0
30DEC26 39.00 P 4.30 4.30 4.30 4.15 -0.15 47 3 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.54 -0.23 46 0 21 0
30DEC26 41.00 P 5.38 5.38 5.38 5.10 -0.16 46 1 12 +1
30DEC26 42.00 P 0.00 0.00 0.00 5.62 -0.16 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.17 -0.16 46 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 6.75 -0.15 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.36 -0.14 46 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 7.99 -0.14 46 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 8.65 -0.13 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 9.39 +0.06 47 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.10 +0.05 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.83 +0.09 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.70 -0.31 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.70 +0.07 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.73 -0.13 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.86 -0.20 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 -0.06 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 -0.06 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.08 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 -0.08 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.16 -0.09 46 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 -0.10 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.62 -0.11 46 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.91 -0.09 46 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 -0.06 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.52 -0.04 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.89 +0.01 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.27 +0.02 46 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 3.66 -0.09 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.09 -0.07 46 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 4.52 -0.02 46 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 4.95 -0.03 46 0 0 0
30MAR27 40.00 P 5.56 5.56 5.56 5.42 -0.03 45 1 7 -1
30MAR27 41.00 P 0.00 0.00 0.00 5.93 -0.03 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.46 -0.03 45 0 0 0
30MAR27 43.00 P 7.14 7.14 7.14 6.99 -0.12 45 5 0 -5
30MAR27 44.00 P 0.00 0.00 0.00 7.52 -0.17 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.13 -0.14 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.75 -0.28 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.40 -0.19 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.17 -0.10 46 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.86 +0.22 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.57 +0.02 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.43 +0.08 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.34 +0.05 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.33 -0.04 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.39 -0.04 46 0 0 0
TOTAL PUT 2,477 23,959 +1,026
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$ 19.36
28MAY26 15.00 C 0.00 0.00 0.00 4.38 -0.56 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.89 -0.64 68 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.37 -0.54 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.87 -0.55 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.37 -0.60 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.88 -0.54 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.41 -0.52 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.00 -0.46 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.62 -0.44 32 0 2 0
28MAY26 19.50 C 0.34 0.34 0.34 0.34 -0.35 31 15 90 0
28MAY26 20.00 C 0.16 0.16 0.16 0.17 -0.23 31 5 319 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.07 32 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,559 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.88 -0.61 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.38 -0.56 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.89 -0.64 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.40 -0.55 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 -0.57 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.39 -0.58 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.91 -0.59 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.47 -0.50 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.11 -0.43 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.40 31 0 31 0
29JUN26 19.50 C 0.56 0.56 0.56 0.53 -0.33 30 50 229 0
29JUN26 20.00 C 0.37 0.37 0.37 0.35 -0.25 30 4 217 0
29JUN26 21.00 C 0.17 0.19 0.17 0.14 -0.13 30 30 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 774 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 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 63 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.39 -0.57 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.90 -0.63 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.41 -0.56 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.89 -0.56 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.42 -0.55 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.99 -0.51 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.60 -0.45 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.30 -0.37 33 0 15 0
30JUL26 19.00 C 1.08 1.08 1.01 1.03 -0.34 33 150 158 +150
30JUL26 19.50 C 0.00 0.00 0.00 0.81 -0.29 33 0 105 0
30JUL26 20.00 C 0.63 0.63 0.63 0.62 -0.25 32 1 856 -1
30JUL26 21.00 C 0.00 0.00 0.00 0.36 -0.17 32 0 168 0
30JUL26 22.00 C 0.25 0.25 0.25 0.21 -0.10 32 18 90 -18
30JUL26 23.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 79 0
30JUL26 24.00 C 0.11 0.11 0.11 0.06 -0.04 32 4 105 -4
30JUL26 25.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.41 -0.55 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.91 -0.62 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.42 -0.55 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.92 -0.53 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.49 -0.54 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.09 -0.47 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.75 -0.43 33 0 0 0
28AUG26 18.50 C 1.49 1.49 1.49 1.51 -0.33 34 15 15 +15
28AUG26 19.00 C 0.00 0.00 0.00 1.26 -0.34 34 0 15 0
28AUG26 19.50 C 1.06 1.06 1.06 1.04 -0.30 33 4 45 0
28AUG26 20.00 C 0.85 0.85 0.85 0.85 -0.27 33 10 156 +10
28AUG26 21.00 C 0.00 0.00 0.00 0.57 -0.20 33 0 160 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.14 33 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.41 -0.55 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.91 -0.62 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.44 -0.53 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.00 -0.50 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.61 -0.44 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.27 -0.43 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.97 -0.39 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 -0.41 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.34 33 0 68 0
29SEP26 19.50 C 1.24 1.24 1.24 1.22 -0.29 33 15 110 +15
29SEP26 20.00 C 1.06 1.06 1.06 1.05 -0.25 33 15 272 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.75 -0.21 33 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.16 34 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.12 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.11 34 0 64 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.42 -0.54 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.97 -0.56 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 -0.49 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.27 -0.37 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.95 -0.33 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.66 -0.29 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.39 -0.36 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.34 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 -0.31 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.64 -0.30 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.46 -0.27 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.22 32 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.90 -0.20 32 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 -0.16 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.14 33 0 41 0
30DEC26 25.00 C 0.49 0.49 0.49 0.42 -0.11 33 15 160 +15
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 -0.08 33 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 36.00 C 0.10 0.10 0.10 0.01 -0.01 31 4 4 +4
30MAR27 15.00 C 0.00 0.00 0.00 4.49 -0.52 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 -0.46 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.81 -0.43 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.49 -0.42 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.19 -0.39 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 -0.31 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.72 -0.28 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 -0.33 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.18 -0.47 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.98 -0.31 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 -0.29 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.46 -0.26 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 -0.23 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 -0.18 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.81 -0.17 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 -0.15 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.52 -0.11 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.10 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 22 0
TOTAL CALL 355 19,822 +206
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 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 39 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 369 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 +0.06 32 0 341 0
28MAY26 19.00 P 0.25 0.27 0.25 0.24 +0.12 31 105 642 +95
28MAY26 19.50 P 0.44 0.50 0.44 0.47 +0.21 31 43 873 -43
28MAY26 20.00 P 0.00 0.00 0.00 0.79 +0.31 30 0 1,414 0
28MAY26 21.00 P 0.00 0.00 0.00 1.66 +0.47 31 0 325 0
28MAY26 22.00 P 0.00 0.00 0.00 2.64 +0.53 0 0 336 -51
28MAY26 23.00 P 0.00 0.00 0.00 3.64 +0.54 0 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.64 +0.54 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.64 +0.53 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.64 +0.43 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.64 +0.52 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.64 +0.52 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.64 +0.52 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.64 +0.52 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.64 +0.54 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.64 +0.54 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.64 +0.51 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.64 +0.54 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.64 +0.54 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.07 30 0 169 0
29JUN26 17.50 P 0.35 0.36 0.35 0.30 +0.10 31 24 199 0
29JUN26 18.00 P 0.48 0.48 0.48 0.46 +0.14 30 60 369 +60
29JUN26 18.50 P 0.70 0.70 0.70 0.66 +0.18 30 81 236 +70
29JUN26 19.00 P 0.91 0.97 0.91 0.90 +0.20 29 37 728 +20
29JUN26 19.50 P 0.00 0.00 0.00 1.22 +0.30 29 0 171 0
29JUN26 20.00 P 0.00 0.00 0.00 1.60 +0.38 30 0 251 0
29JUN26 21.00 P 2.41 2.41 2.41 2.36 +0.37 24 2 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.30 +0.44 0 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 +0.56 28 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.43 +0.71 52 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 6.27 +0.55 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.30 +0.59 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.30 +0.62 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.30 +0.61 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.30 +0.61 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.30 +0.59 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.25 +0.58 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.25 +0.57 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.30 +0.62 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.29 +0.63 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.29 +0.61 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.29 +0.60 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30JUL26 16.00 P 0.20 0.20 0.19 0.18 +0.06 32 19 48 +19
30JUL26 16.50 P 0.29 0.29 0.29 0.27 +0.08 32 15 73 +15
30JUL26 17.00 P 0.38 0.38 0.38 0.38 +0.09 32 15 121 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.53 +0.12 32 0 72 0
30JUL26 18.00 P 0.72 0.72 0.71 0.70 +0.14 31 16 1,044 +16
30JUL26 18.50 P 0.92 0.94 0.92 0.93 +0.20 31 16 372 +16
30JUL26 19.00 P 0.00 0.00 0.00 1.18 +0.23 31 0 355 0
30JUL26 19.50 P 1.48 1.51 1.48 1.49 +0.29 31 28 206 +28
30JUL26 20.00 P 0.00 0.00 0.00 1.81 +0.32 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.61 +0.43 32 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.42 +0.39 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.32 +0.38 23 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.43 +0.66 41 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.27 +0.49 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.30 +0.56 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.30 +0.59 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.30 +0.60 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.30 +0.61 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.30 +0.57 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.26 +0.53 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
28AUG26 16.50 P 0.42 0.42 0.42 0.41 +0.08 33 20 35 +20
28AUG26 17.00 P 0.00 0.00 0.00 0.55 +0.11 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.71 +0.14 32 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.91 +0.18 32 0 14 0
28AUG26 18.50 P 1.18 1.18 1.18 1.13 +0.20 32 15 155 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.39 +0.23 32 0 105 0
28AUG26 19.50 P 1.67 1.67 1.65 1.68 +0.27 32 25 321 +10
28AUG26 20.00 P 0.00 0.00 0.00 2.00 +0.30 32 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 2.77 +0.41 33 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.54 +0.39 31 0 15 0
28AUG26 23.00 P 4.50 4.50 4.50 4.51 +0.47 35 10 10 +10
28AUG26 24.00 P 0.00 0.00 0.00 5.43 +0.58 36 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.30 +0.52 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.30 +0.46 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.30 +0.47 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 +0.59 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.30 +0.48 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.30 +0.48 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.07 34 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.08 34 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.10 34 0 58 0
29SEP26 17.00 P 0.75 0.75 0.75 0.76 +0.13 34 20 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.16 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 +0.19 34 0 88 0
29SEP26 18.50 P 1.42 1.42 1.42 1.41 +0.21 34 6 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.68 +0.24 34 0 243 0
29SEP26 19.50 P 2.01 2.01 2.01 1.98 +0.27 35 15 117 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.28 34 0 275 0
29SEP26 21.00 P 0.00 0.00 0.00 2.95 +0.27 34 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.84 +0.41 37 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.69 +0.43 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.58 +0.46 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.50 +0.48 39 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 +0.49 40 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.39 +0.50 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.35 +0.51 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.33 +0.51 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.31 +0.49 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.29 +0.53 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.27 +0.54 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.30 +0.59 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.29 +0.63 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.29 +0.60 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.29 +0.60 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.10 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 +0.10 33 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.13 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 +0.15 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 +0.17 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.19 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 +0.21 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.23 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.32 +0.26 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.64 +0.28 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.34 +0.33 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 +0.36 35 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.91 +0.40 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.76 +0.41 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.64 +0.43 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.54 +0.45 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.47 +0.47 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.41 +0.48 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.37 +0.50 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.33 +0.50 36 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.30 +0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.28 +0.51 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.30 +0.56 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.29 +0.57 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.29 +0.58 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.29 +0.60 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.09 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.12 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 +0.12 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 +0.17 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 +0.17 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 +0.19 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 +0.20 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 +0.25 33 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.54 +0.23 32 0 1 0
30MAR27 20.00 P 2.86 2.86 2.86 2.86 +0.27 32 1 194 +1
30MAR27 21.00 P 0.00 0.00 0.00 3.53 +0.29 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 +0.33 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.06 +0.36 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.89 +0.38 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.74 +0.40 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.62 +0.36 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.55 +0.43 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.43 +0.39 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.40 +0.43 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.35 +0.42 34 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.32 +0.44 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.28 +0.43 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.30 +0.47 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.29 +0.48 0 0 0 0
TOTAL PUT 573 19,604 +331
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 86.65
22MAY26 57.50 C 0.00 0.00 0.00 29.17 -0.96 130 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.67 -0.97 115 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.17 -0.99 101 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.67 -0.96 87 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.17 -0.94 72 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.67 -0.98 52 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.17 -1.08 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.68 -1.03 54 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.19 -0.96 47 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.73 -0.96 43 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.24 -1.00 30 0 11 0
22MAY26 85.00 C 1.95 1.95 1.95 2.18 -0.95 32 2 37 0
22MAY26 87.50 C 0.76 0.76 0.60 0.76 -0.68 30 69 34 +4
22MAY26 90.00 C 0.17 0.20 0.17 0.17 -0.38 30 6 99 0
22MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.15 32 0 78 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.68 -0.96 124 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.68 -0.96 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.68 -0.96 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.68 -0.96 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.68 -0.96 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.69 -0.95 131 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.70 -0.94 137 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.70 -0.94 132 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.70 -0.95 127 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.20 -0.95 115 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.69 -0.96 86 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.19 -0.96 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.70 -0.95 82 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 24.21 -0.95 79 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.72 -0.94 74 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.20 -0.96 51 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.72 -0.94 56 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 14.20 -1.05 0 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.71 -1.00 34 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 9.28 -0.95 38 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 6.82 -0.96 32 0 269 0
28MAY26 82.50 C 4.26 4.26 4.26 4.46 -0.91 27 25 471 +6
28MAY26 85.00 C 2.37 2.37 2.18 2.46 -0.87 26 9 653 +9
28MAY26 87.50 C 1.04 1.11 0.97 1.07 -0.68 25 117 741 +31
28MAY26 90.00 C 0.40 0.40 0.32 0.41 -0.46 26 330 1,502 +259
28MAY26 92.50 C 0.13 0.14 0.13 0.14 -0.27 27 7 1,553 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.14 29 0 800 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.06 32 0 606 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 29.19 - 0 0 0 -
29MAY26 60.00 C 0.00 0.00 0.00 26.70 - 81 0 0 -
29MAY26 62.50 C 0.00 0.00 0.00 24.21 - 78 0 0 -
29MAY26 65.00 C 0.00 0.00 0.00 21.72 - 73 0 0 -
29MAY26 67.50 C 0.00 0.00 0.00 19.20 - 51 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 16.72 - 55 0 0 -
29MAY26 72.50 C 0.00 0.00 0.00 14.20 - 0 0 0 -
29MAY26 75.00 C 0.00 0.00 0.00 11.71 - 34 0 0 -
29MAY26 77.50 C 0.00 0.00 0.00 9.28 - 38 0 0 -
29MAY26 80.00 C 0.00 0.00 0.00 6.82 - 32 0 0 -
29MAY26 82.50 C 0.00 0.00 0.00 4.46 - 27 0 0 -
29MAY26 85.00 C 2.38 2.38 2.38 2.49 - 26 13 13 -
29MAY26 87.50 C 1.05 1.12 1.05 1.11 - 26 100 100 -
29MAY26 90.00 C 0.43 0.44 0.40 0.44 - 27 114 74 -
29MAY26 92.50 C 0.00 0.00 0.00 0.16 - 28 0 0 -
29MAY26 95.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
29MAY26 97.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
29MAY26 100.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29MAY26 102.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 107.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 44.68 -0.96 97 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.68 -0.96 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.68 -0.96 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.68 -0.96 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.68 -0.96 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.69 -0.95 92 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.70 -0.94 94 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.70 -0.94 91 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.70 -1.10 88 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.20 -0.95 80 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.69 -0.96 65 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.19 -0.96 55 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 -0.96 59 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 24.21 -0.95 56 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.72 -1.07 52 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.20 -0.96 40 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.74 -0.92 42 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 14.21 -1.04 32 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.80 -0.98 34 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.40 -0.95 32 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 7.10 -0.91 29 0 514 0
29JUN26 82.50 C 4.65 4.65 4.65 5.01 -0.99 27 1 1,076 -1
29JUN26 85.00 C 0.00 0.00 0.00 3.40 -0.95 26 0 1,046 0
29JUN26 87.50 C 2.12 2.12 2.12 2.21 -0.68 26 3 671 0
29JUN26 90.00 C 1.40 1.46 1.36 1.40 -0.51 26 21 3,467 +6
29JUN26 92.50 C 0.90 0.90 0.86 0.88 -0.37 27 34 1,437 -32
29JUN26 95.00 C 0.58 0.58 0.52 0.52 -0.28 27 79 2,513 +24
29JUN26 97.50 C 0.37 0.37 0.35 0.30 -0.24 27 2 679 0
29JUN26 100.00 C 0.24 0.24 0.23 0.17 -0.17 27 2 899 -2
29JUN26 102.50 C 0.18 0.18 0.18 0.09 -0.12 27 1 1,642 0
29JUN26 105.00 C 0.13 0.13 0.13 0.05 -0.08 28 3 307 0
29JUN26 107.50 C 0.09 0.09 0.09 0.03 -0.05 28 10 468 0
29JUN26 110.00 C 0.07 0.07 0.07 0.02 -0.03 29 10 565 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.68 -0.96 83 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.68 -0.98 79 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.68 -0.98 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.68 -0.98 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.68 -0.96 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.69 -0.97 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.70 -0.96 77 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.70 -0.95 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.70 -1.10 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.20 -0.96 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.69 -0.96 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.19 -1.03 49 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.70 -0.97 49 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.21 -0.96 46 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.72 -1.07 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.20 -0.99 34 0 0 0
30JUL26 70.00 C 16.52 16.52 16.47 16.74 -0.96 34 27 369 -12
30JUL26 72.50 C 0.00 0.00 0.00 14.23 -1.02 29 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.86 -1.05 29 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 9.67 -0.95 29 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 7.73 -0.90 29 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.07 -0.61 28 0 110 0
30JUL26 85.00 C 0.00 0.00 0.00 4.63 -0.82 28 0 293 0
30JUL26 87.50 C 3.34 3.50 3.34 3.50 -0.71 28 78 385 +25
30JUL26 90.00 C 2.55 2.58 2.47 2.58 -0.59 28 92 571 +76
30JUL26 92.50 C 1.92 1.92 1.86 1.88 -0.49 28 15 286 +15
30JUL26 95.00 C 1.33 1.33 1.33 1.33 -0.42 28 1 87 +1
30JUL26 97.50 C 1.05 1.05 1.05 0.91 -0.37 28 10 190 0
30JUL26 100.00 C 0.81 0.81 0.74 0.61 -0.30 28 29 783 +1
30JUL26 102.50 C 0.62 0.62 0.62 0.39 -0.24 27 15 433 +15
30JUL26 105.00 C 0.00 0.00 0.00 0.25 -0.18 27 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 -0.13 27 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.09 27 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.07 27 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 44.71 -0.93 83 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.71 -0.95 81 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.76 -0.90 83 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.68 -1.02 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.68 -0.96 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.69 -0.97 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.71 -0.95 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.71 -0.94 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.70 -1.10 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.20 -0.96 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.69 -1.00 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.22 -1.00 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.70 -0.97 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.21 -0.96 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.72 -1.07 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.20 -1.04 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.78 -1.08 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.41 -1.14 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.26 -1.09 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.33 -1.16 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.61 -1.08 30 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.17 -1.13 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.73 -0.87 29 0 153 0
28AUG26 87.50 C 0.00 0.00 0.00 4.59 -0.77 29 0 69 0
28AUG26 90.00 C 0.00 0.00 0.00 3.64 -0.68 29 0 32 0
28AUG26 92.50 C 0.00 0.00 0.00 2.91 -0.53 30 0 38 0
28AUG26 95.00 C 2.29 2.29 2.26 2.26 -0.47 30 91 128 +91
28AUG26 97.50 C 0.00 0.00 0.00 1.76 -0.38 30 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 1.33 -0.33 30 0 115 0
28AUG26 102.50 C 1.13 1.13 1.13 1.01 -0.26 30 15 105 +15
28AUG26 105.00 C 0.00 0.00 0.00 0.76 -0.19 30 0 129 0
28AUG26 107.50 C 0.81 0.81 0.81 0.56 -0.16 30 30 240 +30
28AUG26 110.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.31 -0.08 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.71 -0.93 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.71 -0.95 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.76 -0.90 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.68 -1.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.71 -0.97 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.69 -0.97 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.71 -0.95 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.71 -0.94 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.70 -1.10 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.22 -0.97 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.69 -1.00 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.22 -1.00 44 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.72 -0.95 40 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.23 -0.94 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.72 -1.07 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.28 -1.09 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.04 -1.04 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.98 -0.88 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.05 -0.80 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.25 -1.01 31 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 9.58 -0.95 30 0 138 0
29SEP26 82.50 C 0.00 0.00 0.00 7.89 -1.33 29 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 6.49 -0.87 29 0 771 0
29SEP26 87.50 C 5.27 5.27 5.25 5.40 -0.74 29 44 189 -30
29SEP26 90.00 C 4.26 4.26 4.24 4.44 -0.66 29 57 239 +57
29SEP26 92.50 C 3.52 3.57 3.49 3.66 -0.57 29 77 226 +43
29SEP26 95.00 C 0.00 0.00 0.00 3.00 -0.50 30 0 573 0
29SEP26 97.50 C 2.32 2.36 2.31 2.48 -0.40 30 60 107 +55
29SEP26 100.00 C 0.00 0.00 0.00 2.02 -0.34 30 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 -0.30 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 -0.22 31 0 155 0
29SEP26 107.50 C 1.13 1.13 1.13 1.10 -0.24 31 30 152 +30
29SEP26 110.00 C 0.92 0.92 0.91 0.93 -0.18 32 75 290 +75
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.14 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 -0.10 32 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 -0.08 32 0 90 0
29SEP26 120.00 C 0.51 0.51 0.51 0.42 -0.04 33 30 106 +30
29SEP26 122.50 C 0.00 0.00 0.00 0.33 -0.04 33 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.71 -0.93 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.71 -0.95 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.76 -0.90 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.68 -1.02 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.71 -0.97 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.69 -0.97 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.71 -0.95 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.71 -0.94 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.70 -1.10 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.22 -0.97 39 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.69 -1.10 33 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.25 -0.97 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.97 -0.92 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.75 -1.01 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.59 -1.08 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.51 -0.95 32 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 18.52 -0.86 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.61 -0.85 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.86 -0.82 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.20 -0.77 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.69 -0.86 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.14 -1.29 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.77 -0.90 30 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 7.69 -0.79 30 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.69 -0.73 30 0 1,452 0
30DEC26 92.50 C 0.00 0.00 0.00 5.80 -0.68 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 5.02 -0.63 30 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 4.35 -0.57 30 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 3.77 -0.53 30 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.27 -0.48 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.86 -0.40 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.42 -0.41 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.11 -0.34 31 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.81 -0.30 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.53 -0.28 31 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 1.28 -0.26 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.07 -0.22 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.92 -0.16 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.78 -0.16 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.65 -0.15 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 312 0
30MAR27 42.00 C 0.00 0.00 0.00 44.71 -0.93 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.71 -1.03 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.76 -0.95 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.68 -1.02 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.71 -0.97 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.76 -0.94 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.84 -0.86 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.91 -0.90 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.99 -0.89 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.69 -0.85 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.43 -0.93 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.20 -0.94 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.04 -0.85 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.90 -0.90 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.85 -1.00 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.88 -0.93 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.98 -0.94 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.17 -0.87 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.46 -0.89 31 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 14.86 -0.85 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.35 -0.87 31 0 7 0
30MAR27 82.50 C 12.00 12.00 12.00 11.94 -1.31 30 10 759 -10
30MAR27 85.00 C 0.00 0.00 0.00 10.54 -0.97 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.41 -0.93 30 0 83 0
30MAR27 90.00 C 0.00 0.00 0.00 8.49 -0.75 30 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 7.56 -0.71 30 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.73 -0.65 30 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.00 -0.60 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.34 -0.56 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.75 -0.53 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.26 -0.47 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.79 -0.40 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 3.38 -0.38 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.97 -0.38 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 2.61 -0.33 31 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.31 -0.30 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.96 -0.32 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.73 -0.23 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.53 -0.22 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.33 -0.21 31 0 0 0
30MAR27 130.00 C 1.43 1.43 1.43 1.17 -0.17 31 5 6 0
TOTAL CALL 1,749 50,697 +811
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 48 0 75 0
22MAY26 80.00 P 0.09 0.09 0.09 0.05 -0.01 42 13 18 +13
22MAY26 82.50 P 0.23 0.26 0.15 0.18 +0.01 38 38 79 +34
22MAY26 85.00 P 0.68 0.75 0.48 0.56 +0.06 33 100 163 +9
22MAY26 87.50 P 1.70 2.14 1.51 1.61 +0.31 31 26 80 +22
22MAY26 90.00 P 3.93 3.93 3.93 3.59 +0.75 35 1 1 +1
22MAY26 92.50 P 0.00 0.00 0.00 5.86 +0.86 30 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.35 +0.92 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 10.85 +0.95 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.35 +0.91 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 15.93 +1.03 85 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.43 +0.94 95 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 20.93 +1.03 104 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.43 +0.92 114 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 25.93 +1.03 122 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.43 +1.00 131 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 30.94 +1.02 141 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 438 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 0.00 36 0 624 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 0.00 33 0 1,188 0
28MAY26 80.00 P 0.31 0.31 0.31 0.24 +0.01 31 15 1,281 0
28MAY26 82.50 P 0.76 0.80 0.60 0.60 +0.06 29 503 2,621 +430
28MAY26 85.00 P 1.60 1.78 1.37 1.38 +0.15 26 86 2,351 +73
28MAY26 87.50 P 3.42 3.42 3.13 2.92 +0.46 27 11 913 -11
28MAY26 90.00 P 5.26 5.26 5.23 5.05 +0.76 30 60 384 +8
28MAY26 92.50 P 0.00 0.00 0.00 7.27 +0.83 26 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 9.70 +0.90 0 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.23 +0.76 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.72 +0.79 32 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.22 +0.70 39 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.71 +0.59 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.21 +0.64 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.71 +0.75 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.20 +0.58 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.69 +0.74 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.20 +0.83 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.70 +0.59 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.19 +0.75 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.69 +0.70 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.18 +0.67 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.62 +1.83 0 0 199 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29MAY26 60.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29MAY26 62.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29MAY26 65.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29MAY26 67.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 70.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 72.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY26 75.00 P 0.10 0.10 0.10 0.04 - 36 3 3 -
29MAY26 77.50 P 0.00 0.00 0.00 0.10 - 33 0 0 -
29MAY26 80.00 P 0.39 0.39 0.39 0.28 - 31 5 4 -
29MAY26 82.50 P 0.80 0.82 0.68 0.70 - 30 194 154 -
29MAY26 85.00 P 1.55 1.55 1.52 1.53 - 28 82 67 -
29MAY26 87.50 P 0.00 0.00 0.00 3.02 - 28 0 0 -
29MAY26 90.00 P 0.00 0.00 0.00 5.11 - 30 0 0 -
29MAY26 92.50 P 0.00 0.00 0.00 7.32 - 28 0 0 -
29MAY26 95.00 P 0.00 0.00 0.00 9.75 - 29 0 0 -
29MAY26 97.50 P 0.00 0.00 0.00 12.23 - 31 0 0 -
29MAY26 100.00 P 0.00 0.00 0.00 14.72 - 31 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 17.30 - 54 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 19.79 - 59 0 0 -
29MAY26 107.50 P 0.00 0.00 0.00 22.29 - 64 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 24.79 - 70 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 27.28 - 74 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 29.78 - 79 0 0 -
29MAY26 117.50 P 0.00 0.00 0.00 32.28 - 84 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 37 0 477 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 678 0
29JUN26 70.00 P 0.23 0.26 0.21 0.14 +0.02 33 21 2,758 +17
29JUN26 72.50 P 0.32 0.32 0.32 0.26 +0.03 32 5 3,301 +5
29JUN26 75.00 P 0.49 0.57 0.49 0.46 +0.04 31 45 2,559 -18
29JUN26 77.50 P 0.82 0.90 0.82 0.75 +0.04 30 12 1,444 +5
29JUN26 80.00 P 1.30 1.40 1.14 1.21 +0.09 28 54 4,782 -1
29JUN26 82.50 P 2.08 2.10 1.97 1.90 +0.15 27 61 1,711 +21
29JUN26 85.00 P 3.16 3.35 2.88 2.93 +0.29 27 97 1,398 +70
29JUN26 87.50 P 0.00 0.00 0.00 4.19 +0.31 26 0 664 0
29JUN26 90.00 P 0.00 0.00 0.00 5.84 +0.27 25 0 712 0
29JUN26 92.50 P 0.00 0.00 0.00 7.93 +0.55 26 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.10 +0.66 27 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 12.41 +0.75 27 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.80 +0.80 27 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.30 +0.78 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.79 +0.67 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.29 +0.72 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.79 +0.60 39 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.28 +0.66 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.81 +0.86 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.28 +0.91 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.76 +0.65 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.27 +0.83 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.76 +0.77 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.26 +0.75 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.75 +0.88 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 31 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 0.00 31 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 145 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 139 0
30JUL26 70.00 P 0.58 0.58 0.58 0.32 +0.02 30 2 250 0
30JUL26 72.50 P 0.00 0.00 0.00 0.55 +0.03 30 0 229 0
30JUL26 75.00 P 1.10 1.10 1.10 0.91 +0.06 29 4 404 +4
30JUL26 77.50 P 0.00 0.00 0.00 1.41 +0.08 29 0 587 0
30JUL26 80.00 P 2.23 2.23 2.23 2.05 +0.08 29 2 278 +2
30JUL26 82.50 P 3.17 3.17 2.88 2.88 +0.14 28 134 336 +97
30JUL26 85.00 P 4.31 4.31 3.98 3.98 +0.27 28 119 589 +94
30JUL26 87.50 P 0.00 0.00 0.00 5.33 +0.34 28 0 279 0
30JUL26 90.00 P 7.23 7.23 6.88 6.88 +0.40 27 17 105 -17
30JUL26 92.50 P 0.00 0.00 0.00 8.74 +0.51 28 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 10.71 +0.56 28 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.83 +0.64 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.06 +0.70 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.43 +0.91 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.79 +0.67 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.30 +0.73 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.79 +0.60 32 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.28 +0.66 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.81 +0.86 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.28 +0.91 38 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.77 +0.66 40 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.27 +0.83 42 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.76 +0.77 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.26 +0.75 45 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.76 +0.89 47 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 0.01 -0.01 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.07 32 0 10 0
28AUG26 60.00 P 0.31 0.31 0.31 0.07 -0.11 31 12 24 +12
28AUG26 62.50 P 0.41 0.42 0.41 0.13 -0.15 31 23 42 +23
28AUG26 65.00 P 0.55 0.55 0.55 0.23 -0.20 31 30 23 -10
28AUG26 67.50 P 0.68 0.69 0.68 0.39 -0.24 31 25 88 +25
28AUG26 70.00 P 0.98 0.98 0.98 0.64 -0.22 30 1 20 +1
28AUG26 72.50 P 1.13 1.13 1.13 0.99 -0.20 30 20 84 +8
28AUG26 75.00 P 1.80 1.80 1.80 1.48 -0.14 30 2 26 0
28AUG26 77.50 P 0.00 0.00 0.00 2.11 -0.06 30 0 31 0
28AUG26 80.00 P 0.00 0.00 0.00 2.85 -0.01 30 0 12 0
28AUG26 82.50 P 3.80 3.80 3.80 3.74 +0.04 29 6 32 +6
28AUG26 85.00 P 4.86 4.87 4.85 4.85 +0.17 29 78 85 +33
28AUG26 87.50 P 0.00 0.00 0.00 6.29 +0.36 29 0 22 0
28AUG26 90.00 P 0.00 0.00 0.00 7.81 +0.44 29 0 285 0
28AUG26 92.50 P 0.00 0.00 0.00 9.60 +0.57 29 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.47 +0.56 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.47 +0.62 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.59 +0.64 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.72 +0.68 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.06 +0.75 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.40 +0.83 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.83 +0.64 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.30 +0.68 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.81 +0.86 33 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.28 +0.87 34 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.77 +0.66 35 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.27 +0.83 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.76 +0.77 38 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.26 +0.75 40 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.81 +0.94 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 36 10 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.03 35 12 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 112 0
29SEP26 60.00 P 0.52 0.52 0.52 0.24 -0.07 34 7 118 +7
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.10 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.56 -0.11 33 0 318 0
29SEP26 67.50 P 1.09 1.09 1.05 0.82 -0.12 32 50 3,412 +5
29SEP26 70.00 P 0.00 0.00 0.00 1.16 -0.12 32 0 487 0
29SEP26 72.50 P 0.00 0.00 0.00 1.62 -0.05 32 0 420 0
29SEP26 75.00 P 0.00 0.00 0.00 2.20 +0.03 32 0 1,211 0
29SEP26 77.50 P 0.00 0.00 0.00 2.90 +0.09 31 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.71 +0.14 31 0 3,253 0
29SEP26 82.50 P 4.92 4.93 4.69 4.74 +0.24 31 57 580 0
29SEP26 85.00 P 6.19 6.19 5.85 5.88 +0.27 30 59 672 +56
29SEP26 87.50 P 7.50 7.50 7.44 7.21 +0.35 30 30 128 0
29SEP26 90.00 P 8.97 8.97 8.97 8.87 +0.47 31 15 66 -9
29SEP26 92.50 P 0.00 0.00 0.00 10.32 +0.34 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.15 +0.47 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.12 +0.53 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.25 +0.66 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.31 +0.62 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.56 +0.77 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.80 +0.70 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.10 +0.91 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.44 +0.82 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.82 +0.87 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.30 +0.89 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.77 +0.66 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.27 +0.83 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.76 +0.77 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.26 +0.75 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.81 +0.94 40 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 0.00 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 0.00 33 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 73 0
30DEC26 52.50 P 0.60 0.60 0.60 0.19 0.00 33 30 43 +30
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.01 33 5 22 -5
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.01 32 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 +0.01 32 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.01 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.27 +0.02 32 0 101 0
30DEC26 67.50 P 0.00 0.00 0.00 1.70 +0.03 32 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 +0.05 32 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 2.85 +0.05 32 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.60 +0.08 32 0 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.43 +0.14 31 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.36 +0.19 31 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.42 +0.21 31 0 931 0
30DEC26 85.00 P 0.00 0.00 0.00 7.64 +0.27 31 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.99 +0.32 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.48 +0.39 31 0 212 0
30DEC26 92.50 P 12.24 12.24 12.24 12.02 +0.40 31 30 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.77 +0.48 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.60 +0.54 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.52 +0.60 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.51 +0.66 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.59 +0.62 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.70 +0.67 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.88 +0.71 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.08 +0.70 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.33 +0.70 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.65 +0.86 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.98 +0.78 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.34 +0.75 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.79 +0.80 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.27 +0.57 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.81 +0.94 34 0 0 0
30MAR27 42.00 P 0.48 0.48 0.48 0.08 -0.01 34 30 30 +30
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 45.00 P 0.54 0.54 0.54 0.13 -0.02 34 1 2 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30MAR27 50.00 P 0.78 0.78 0.78 0.32 -0.02 33 30 64 +28
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.03 33 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 -0.03 33 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.05 -0.03 32 0 1,045 0
30MAR27 67.50 P 0.00 0.00 0.00 2.58 0.00 32 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.21 +0.03 32 0 858 0
30MAR27 72.50 P 4.08 4.08 4.08 3.90 +0.09 32 1 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.65 +0.12 31 0 62 0
30MAR27 77.50 P 0.00 0.00 0.00 5.52 +0.17 31 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.51 +0.19 31 0 79 0
30MAR27 82.50 P 0.00 0.00 0.00 7.60 +0.24 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.83 +0.30 31 0 596 0
30MAR27 87.50 P 0.00 0.00 0.00 10.15 +0.29 30 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.59 +0.37 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.15 +0.44 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.76 +0.43 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.60 +0.47 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.46 +0.52 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.37 +0.57 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.36 +0.61 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.42 +0.65 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.51 +0.63 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.65 +0.75 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.85 +0.69 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.08 +0.71 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.34 +0.74 31 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.64 +0.88 31 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.95 +0.80 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.33 +0.63 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.81 +0.94 31 0 0 0
TOTAL PUT 2,274 67,278 +1,099
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$ 4.60
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.20 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.80 -0.20 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 -0.20 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 -0.20 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 -0.18 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 -0.18 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.17 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.15 53 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.20 -0.15 47 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.15 -0.13 48 0 251 0
28MAY26 4.70 C 0.10 0.10 0.10 0.11 -0.10 50 150 230 +150
28MAY26 4.80 C 0.09 0.09 0.07 0.07 -0.09 47 4 199 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.07 49 0 69 0
28MAY26 5.00 C 0.03 0.03 0.03 0.04 -0.04 53 29 552 +5
28MAY26 5.25 C 0.02 0.02 0.01 0.01 -0.03 50 73 1,080 -58
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 63 10 417 +10
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 158 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 191 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.93 -0.19 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.84 -0.19 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.76 -0.18 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 -0.17 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 -0.17 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 -0.16 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 -0.14 45 0 0 0
29JUN26 4.40 C 0.40 0.40 0.40 0.39 -0.14 44 123 126 +123
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.14 43 0 0 0
29JUN26 4.60 C 0.32 0.32 0.27 0.28 -0.13 43 92 277 +92
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.12 43 240 716 +193
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.10 44 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.09 43 0 6 0
29JUN26 5.00 C 0.13 0.13 0.13 0.13 -0.09 43 161 256 +32
29JUN26 5.25 C 0.10 0.10 0.08 0.08 -0.06 44 160 286 +160
29JUN26 5.50 C 0.05 0.05 0.05 0.05 -0.04 45 150 1,119 +150
29JUN26 5.75 C 0.04 0.05 0.03 0.03 -0.03 46 201 593 +200
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 220 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 61 412 1,010 +412
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.97 -0.18 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 -0.17 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.81 -0.17 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.16 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 -0.16 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.59 -0.15 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.53 -0.15 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.47 -0.14 43 0 0 0
30JUL26 4.50 C 0.43 0.43 0.41 0.43 -0.12 45 26 26 +26
30JUL26 4.60 C 0.41 0.41 0.36 0.37 -0.11 43 90 75 +75
30JUL26 4.70 C 0.00 0.00 0.00 0.32 -0.12 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.28 -0.10 43 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.24 -0.10 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 48 0
30JUL26 5.25 C 0.15 0.15 0.14 0.15 -0.07 43 105 134 +85
30JUL26 5.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.04 44 0 548 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
30JUL26 7.00 C 0.02 0.02 0.02 0.01 -0.01 46 15 15 +15
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 -0.16 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.86 -0.16 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.79 -0.16 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.72 -0.16 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.66 -0.15 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.60 -0.14 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 -0.13 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 -0.11 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.44 -0.12 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 -0.12 43 0 0 0
28AUG26 4.80 C 0.34 0.34 0.34 0.35 -0.10 43 2 17 +2
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.09 44 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.28 -0.09 43 0 30 0
28AUG26 5.25 C 0.22 0.22 0.22 0.21 -0.07 43 5 35 +5
28AUG26 5.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.06 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.16 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.17 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.91 -0.14 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 -0.15 43 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 -0.17 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.12 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.14 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.11 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.10 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.11 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.12 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.10 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.09 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.10 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.07 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.06 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.05 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 820 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 7.75 C 0.04 0.04 0.04 0.01 -0.01 40 5 5 +5
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 -0.18 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 -0.14 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 -0.15 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.13 43 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.14 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.15 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.12 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.12 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.12 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.12 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.10 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.11 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.10 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 9.50 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 0.01 0.00 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 -0.14 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.19 -0.15 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.13 -0.16 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 -0.13 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 -0.14 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 -0.11 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.12 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 -0.11 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.12 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.12 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.12 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.10 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 -0.13 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 -0.12 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.12 40 0 0 0
30MAR27 5.50 C 0.44 0.44 0.44 0.43 -0.09 41 1 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
30MAR27 6.00 C 0.27 0.27 0.27 0.31 -0.08 40 30 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.06 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30MAR27 8.25 C 0.10 0.10 0.10 0.07 -0.04 40 100 100 +100
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.03 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
TOTAL CALL 2,184 17,578 +1,782
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 70 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 +0.01 55 0 245 0
28MAY26 4.20 P 0.04 0.04 0.04 0.03 +0.02 53 12 674 +12
28MAY26 4.30 P 0.05 0.05 0.05 0.05 +0.03 53 50 464 +17
28MAY26 4.40 P 0.09 0.09 0.09 0.08 +0.04 54 30 183 0
28MAY26 4.50 P 0.09 0.09 0.09 0.11 +0.05 51 150 154 -1
28MAY26 4.60 P 0.15 0.16 0.15 0.16 +0.07 53 14 301 +5
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.10 54 0 1,337 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 +0.11 52 0 133 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.11 46 0 66 0
28MAY26 5.00 P 0.45 0.46 0.45 0.43 +0.14 49 20 355 -10
28MAY26 5.25 P 0.00 0.00 0.00 0.67 +0.18 61 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.18 66 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 1.17 +0.20 89 0 120 -25
28MAY26 6.00 P 0.00 0.00 0.00 1.41 +0.19 91 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.66 +0.19 102 0 15 -1
28MAY26 6.50 P 0.00 0.00 0.00 1.91 +0.19 112 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 +0.19 122 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.41 +0.19 131 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 +0.19 140 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.91 +0.19 149 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.17 +0.20 174 0 7 0
28MAY26 8.00 P 3.43 3.43 3.43 3.41 +0.19 165 55 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.66 +0.19 172 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.91 +0.19 179 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.16 +0.19 186 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.41 +0.19 193 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.66 +0.19 199 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.91 +0.19 206 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.16 +0.19 212 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.02 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 354 0
29JUN26 4.10 P 0.10 0.10 0.10 0.09 +0.03 46 5 181 +5
29JUN26 4.20 P 0.12 0.12 0.12 0.12 +0.04 46 6 389 +6
29JUN26 4.30 P 0.15 0.15 0.15 0.15 +0.05 46 1 500 +1
29JUN26 4.40 P 0.20 0.20 0.19 0.19 +0.06 46 90 193 -90
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.07 45 0 114 0
29JUN26 4.60 P 0.28 0.28 0.27 0.28 +0.07 46 117 202 +87
29JUN26 4.70 P 0.29 0.35 0.29 0.33 +0.08 45 108 137 +100
29JUN26 4.80 P 0.41 0.41 0.38 0.38 +0.08 43 80 448 -36
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.11 45 0 263 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 +0.13 47 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 +0.16 49 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 +0.17 48 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.18 +0.18 50 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 +0.17 48 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 +0.19 59 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.91 +0.19 59 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.16 +0.19 64 0 30 -4
29JUN26 7.00 P 0.00 0.00 0.00 2.41 +0.19 69 0 302 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 +0.19 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.91 +0.19 78 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 +0.20 89 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.41 +0.19 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 +0.19 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 +0.19 94 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.16 +0.19 98 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.41 +0.19 101 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 +0.19 105 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.91 +0.19 108 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.16 +0.19 111 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.02 45 0 91 0
30JUL26 3.80 P 0.07 0.08 0.07 0.07 +0.02 44 27 98 +27
30JUL26 3.90 P 0.10 0.10 0.10 0.09 +0.02 44 12 20 +12
30JUL26 4.00 P 0.11 0.12 0.11 0.12 +0.03 45 32 44 +32
30JUL26 4.10 P 0.15 0.16 0.15 0.15 +0.04 45 155 190 +150
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.05 44 0 60 0
30JUL26 4.30 P 0.22 0.22 0.21 0.22 +0.06 45 10 10 +10
30JUL26 4.40 P 0.26 0.26 0.26 0.26 +0.06 44 2 12 +2
30JUL26 4.50 P 0.00 0.00 0.00 0.31 +0.07 45 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.07 44 0 4 0
30JUL26 4.70 P 0.40 0.40 0.40 0.41 +0.08 44 6 11 +6
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.09 44 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.10 44 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.11 44 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 +0.13 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 +0.16 47 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.16 46 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.44 +0.17 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.68 +0.19 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.92 +0.19 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 +0.19 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.41 +0.19 55 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.66 +0.19 59 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.91 +0.19 62 0 0 0
28AUG26 3.80 P 0.10 0.10 0.10 0.11 +0.04 44 10 16 +10
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.05 45 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 +0.06 45 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 +0.06 45 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.07 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 +0.07 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 +0.08 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.42 +0.08 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.08 44 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.08 43 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.10 44 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.66 +0.11 44 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.84 +0.12 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.13 44 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 +0.16 45 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.46 +0.17 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.69 +0.17 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.93 +0.18 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.18 +0.20 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 +0.21 55 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.68 +0.21 58 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.93 +0.21 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.03 44 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.04 44 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.04 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.06 44 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.05 42 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.05 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.07 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.08 43 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.08 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.10 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.09 42 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.08 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.11 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.13 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.11 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.13 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.15 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.15 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.18 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 +0.20 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.20 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.21 52 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.21 55 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 +0.21 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 +0.20 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.68 +0.21 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.93 +0.21 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.18 +0.21 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.43 +0.21 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.68 +0.21 73 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.93 +0.21 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.18 +0.21 77 0 0 0
30DEC26 3.70 P 0.20 0.20 0.20 0.19 +0.03 41 4 9 +4
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.05 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.06 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.05 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.07 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.07 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.07 42 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.07 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.08 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.08 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.10 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.12 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.12 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.11 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.12 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.12 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.17 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.17 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.18 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.19 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.20 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.21 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.20 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.68 +0.21 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.93 +0.21 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.18 +0.21 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.43 +0.21 58 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.68 +0.18 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.93 +0.21 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.18 +0.21 63 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.02 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.03 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.04 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
30MAR27 4.40 P 0.53 0.53 0.53 0.55 +0.07 41 1 1 +1
30MAR27 4.50 P 0.64 0.64 0.64 0.61 +0.07 41 50 35 -20
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.08 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.08 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.07 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.10 41 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 +0.09 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 +0.09 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.13 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.11 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.12 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.12 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.13 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.17 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.15 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.16 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.20 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.43 +0.21 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.68 +0.21 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.93 +0.21 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.18 +0.21 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.43 +0.21 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.68 +0.18 53 0 0 0
TOTAL PUT 1,047 14,524 +300
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$ 113.80
28MAY26 72.50 C 0.00 0.00 0.00 41.35 -6.42 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.85 -6.42 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.36 -6.41 77 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.86 -6.42 69 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.37 -6.41 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.88 -6.41 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.41 -6.39 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.95 -6.38 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.53 -6.34 69 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 19.17 -6.27 69 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 16.87 -6.33 69 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.67 -5.80 69 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 12.59 -5.85 69 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 10.66 -5.61 69 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 8.63 -5.58 65 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.10 -5.18 66 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 5.75 -4.75 67 0 1 0
28MAY26 115.00 C 4.75 4.90 4.21 4.58 -4.29 67 104 104 +104
28MAY26 117.50 C 0.00 0.00 0.00 3.59 -3.60 68 0 15 0
28MAY26 120.00 C 2.90 2.90 2.75 2.78 -3.25 68 8 37 -1
28MAY26 122.50 C 2.60 2.60 2.60 2.11 -2.77 68 4 19 +4
28MAY26 125.00 C 2.20 2.20 1.82 1.61 -2.36 69 6 21 +1
28MAY26 127.50 C 0.00 0.00 0.00 1.24 -2.00 70 0 5 0
28MAY26 130.00 C 0.00 0.00 0.00 0.90 -1.71 70 0 57 0
28MAY26 132.50 C 0.99 0.99 0.99 0.65 -1.38 70 2 32 +2
28MAY26 135.00 C 0.71 0.71 0.71 0.46 -1.11 70 1 270 -1
28MAY26 137.50 C 0.00 0.00 0.00 0.32 -0.88 70 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 0.22 -0.68 70 0 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.15 -0.52 70 0 47 0
28MAY26 145.00 C 0.28 0.28 0.28 0.10 -0.38 69 1 65 -1
28MAY26 147.50 C 0.00 0.00 0.00 0.07 -0.30 70 0 314 0
28MAY26 150.00 C 0.20 0.20 0.20 0.05 -0.21 71 1 242 0
28MAY26 152.50 C 0.00 0.00 0.00 0.03 -0.16 70 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.11 70 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.09 68 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 59 0
28MAY26 170.00 C 0.05 0.05 0.05 0.01 -0.01 83 1 349 -1
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 41.68 -6.37 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.27 -6.34 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.90 -6.30 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.56 -6.26 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.27 -6.20 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.04 -6.13 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.87 -6.04 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.77 -5.94 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.75 -5.82 66 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 21.81 -5.69 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 19.96 -5.54 66 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 18.21 -5.37 66 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 16.56 -5.19 66 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 15.01 -5.00 66 0 68 0
29JUN26 107.50 C 12.67 12.67 12.67 13.16 -5.19 63 1 135 0
29JUN26 110.00 C 0.00 0.00 0.00 11.85 -4.94 63 0 51 0
29JUN26 112.50 C 11.25 11.25 10.93 10.64 -4.68 64 8 58 +8
29JUN26 115.00 C 9.50 9.50 9.50 9.52 -4.42 64 2 41 +2
29JUN26 117.50 C 0.00 0.00 0.00 8.55 -3.72 65 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 7.68 -3.67 65 0 167 0
29JUN26 122.50 C 7.50 7.50 7.50 6.90 -3.43 66 5 45 +5
29JUN26 125.00 C 0.00 0.00 0.00 6.27 -3.10 67 0 7 0
29JUN26 127.50 C 0.00 0.00 0.00 5.57 -2.98 67 0 2 0
29JUN26 130.00 C 5.45 5.45 5.05 4.91 -2.82 67 2 217 +1
29JUN26 132.50 C 0.00 0.00 0.00 4.31 -2.63 67 0 16 0
29JUN26 135.00 C 5.05 5.05 4.15 3.78 -2.43 67 2 32 +1
29JUN26 137.50 C 0.00 0.00 0.00 3.31 -2.22 67 0 46 0
29JUN26 140.00 C 4.11 4.11 3.54 2.89 -2.04 67 8 138 +8
29JUN26 142.50 C 3.84 3.96 3.12 2.52 -1.86 67 27 38 +20
29JUN26 145.00 C 0.00 0.00 0.00 2.19 -1.69 67 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 1.90 -1.54 67 0 117 0
29JUN26 150.00 C 3.00 3.00 2.18 1.65 -1.39 67 75 300 +65
29JUN26 152.50 C 2.30 2.30 2.30 1.38 -1.30 66 1 33 0
29JUN26 155.00 C 0.00 0.00 0.00 1.19 -1.17 66 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.03 -1.05 66 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.89 -0.94 66 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 0.76 -0.80 66 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 -0.72 66 0 1 0
29JUN26 167.50 C 1.69 1.69 1.22 0.56 -0.64 66 7 3 +2
29JUN26 170.00 C 1.28 1.28 1.28 0.48 -0.57 66 3 44 0
29JUN26 172.50 C 1.21 1.21 1.00 0.41 -0.50 66 2 38 0
30JUL26 97.50 C 0.00 0.00 0.00 22.30 - 64 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 20.70 - 64 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 19.19 -4.97 64 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.75 -4.81 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.40 -4.64 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.67 -4.92 62 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.51 -4.70 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 12.46 -4.46 62 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 11.50 -4.07 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 10.62 -3.87 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.81 -3.64 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 9.05 -3.46 64 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 8.36 -3.28 65 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.73 -3.09 65 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 7.08 -2.96 65 0 30 0
30JUL26 135.00 C 7.50 7.50 7.50 6.26 -2.98 64 100 102 +100
30JUL26 137.50 C 0.00 0.00 0.00 5.69 -2.81 64 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.18 -2.63 64 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 4.70 -2.26 64 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 4.27 -2.11 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 3.87 -1.98 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.50 -1.86 64 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 3.17 -1.74 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.87 -1.62 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 2.60 -1.50 64 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.35 -1.40 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 2.12 -1.30 64 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.91 -1.21 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.73 -1.12 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.56 -1.04 64 0 0 0
30JUL26 172.50 C 1.86 1.86 1.86 1.44 -0.92 65 12 12 +12
28AUG26 97.50 C 0.00 0.00 0.00 23.68 - 61 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 22.23 - 61 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 21.49 -4.06 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.14 -3.97 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.28 -4.63 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.62 -3.95 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.09 -4.41 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 15.11 -4.01 63 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.17 -3.79 64 0 0 0
28AUG26 120.00 C 13.40 13.40 13.40 13.24 -3.93 64 1 1 +1
28AUG26 122.50 C 0.00 0.00 0.00 12.41 -3.77 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 11.69 -3.53 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 10.92 -3.45 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.25 -3.30 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 9.60 -3.17 66 0 60 0
28AUG26 135.00 C 10.00 10.00 10.00 8.91 -3.03 66 1 2 +1
28AUG26 137.50 C 0.00 0.00 0.00 8.03 -3.13 65 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.45 -2.98 65 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.91 -2.55 65 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.41 -2.42 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.94 -2.30 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.50 -2.19 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.09 -2.08 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.72 -1.96 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.36 -1.87 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.04 -1.76 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.96 -6.11 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.91 -6.05 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.91 -5.98 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.97 -5.91 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.09 -5.83 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.27 -5.74 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.52 -5.65 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.83 -5.55 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.21 -5.44 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.65 -5.33 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.15 -5.22 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.72 -5.10 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.35 -4.98 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.51 -5.39 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.22 -5.01 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 19.20 -4.60 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.05 -4.24 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 17.06 -4.49 62 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 16.14 -4.18 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 15.28 -4.02 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 14.43 -3.89 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 13.67 -3.74 63 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 12.95 -3.58 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 12.28 -3.32 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 11.65 -3.18 65 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 10.94 -3.10 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 10.26 -3.29 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 9.63 -3.18 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 8.77 -3.32 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.48 -2.94 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 7.95 -2.82 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.45 -2.71 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 6.99 -2.60 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.55 -2.49 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 6.14 -2.14 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.75 -2.06 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.39 -2.19 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.05 -2.10 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.73 -2.01 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.43 -1.92 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.02 -1.96 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.18 -5.90 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.32 -5.82 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.51 -5.75 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.76 -5.67 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.06 -5.59 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.42 -5.50 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.83 -5.41 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.30 -5.32 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 32.82 -5.22 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.40 -5.12 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.03 -5.02 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.71 -4.93 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.45 -4.82 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.23 -4.72 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 25.06 -4.61 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 23.57 -4.88 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 22.52 -4.50 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.60 -4.53 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.69 -4.21 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 19.82 -4.19 60 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 19.00 -4.07 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.30 -3.87 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.56 -3.69 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.76 -4.04 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.10 -3.82 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.49 -3.58 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.78 -3.41 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.10 -3.38 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 13.46 -3.28 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 12.84 -3.18 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.25 -3.09 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 11.68 -3.00 61 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.15 -2.91 61 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 10.63 -2.83 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.85 -3.03 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.40 -2.93 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.96 -2.84 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 8.55 -2.75 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.16 -2.66 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.79 -2.56 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 7.43 -2.48 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.07 -5.99 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.33 -5.93 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.64 -5.87 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.00 -5.81 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.41 -5.75 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.88 -5.68 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.39 -5.61 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.95 -5.54 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.57 -5.46 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.23 -5.38 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.93 -5.31 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.69 -5.22 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.48 -5.15 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.32 -5.07 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.20 -4.99 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.13 -4.90 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.21 -4.69 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.09 -4.73 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.13 -4.64 58 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 23.53 -4.38 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.71 -4.08 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.97 -3.88 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.26 -3.99 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.45 -3.98 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 19.66 -3.99 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.91 -3.99 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.19 -4.08 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.49 -4.00 60 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 16.82 -3.92 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.18 -3.83 59 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 15.11 -4.20 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.54 -4.10 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.41 -3.58 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.86 -3.50 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.33 -3.43 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.83 -2.88 59 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 12.35 -2.81 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.53 -3.11 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.43 -3.13 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 11.00 -3.05 59 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 10.59 -2.98 59 0 0 0
TOTAL CALL 385 6,749 +333
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 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 70 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 +0.02 71 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 +0.04 70 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.17 +0.08 70 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.31 +0.16 70 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.52 +0.26 70 0 144 0
28MAY26 100.00 P 0.85 0.90 0.85 0.80 +0.37 69 4 190 +3
28MAY26 102.50 P 0.00 0.00 0.00 1.21 +0.56 69 0 17 0
28MAY26 105.00 P 1.17 1.69 1.17 1.74 +0.79 68 8 64 +3
28MAY26 107.50 P 2.23 2.23 2.23 2.61 +1.23 70 15 66 +14
28MAY26 110.00 P 2.43 3.60 2.43 3.56 +1.63 71 8 170 0
28MAY26 112.50 P 4.25 4.92 4.16 4.70 +2.08 71 602 591 +574
28MAY26 115.00 P 0.00 0.00 0.00 6.03 +2.53 72 0 143 0
28MAY26 117.50 P 7.00 7.00 7.00 7.56 +2.96 72 1 118 0
28MAY26 120.00 P 9.40 9.40 9.40 8.99 +3.09 69 1 201 0
28MAY26 122.50 P 0.00 0.00 0.00 10.80 +3.46 69 0 47 0
28MAY26 125.00 P 13.60 13.60 13.60 12.75 +3.75 69 2 101 -2
28MAY26 127.50 P 0.00 0.00 0.00 14.82 +4.40 69 0 21 0
28MAY26 130.00 P 0.00 0.00 0.00 17.00 +4.77 69 0 100 0
28MAY26 132.50 P 0.00 0.00 0.00 19.26 +5.09 69 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 22.23 +6.00 88 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 24.66 +6.29 93 0 41 0
28MAY26 140.00 P 26.50 26.50 26.50 27.14 +6.31 98 1 143 -1
28MAY26 142.50 P 0.00 0.00 0.00 29.51 +6.51 100 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 31.95 +6.64 105 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 34.40 +6.73 108 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 36.86 +6.72 112 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 38.70 +6.24 0 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 41.20 +6.34 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 43.70 +5.78 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 46.20 +6.39 0 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 48.70 +6.40 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 52.05 +6.59 147 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 54.62 +7.32 154 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 56.20 +6.40 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 59.55 +6.59 160 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.05 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.08 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.37 +0.12 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.54 +0.16 66 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.74 +0.22 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 1.02 +0.30 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.34 +0.38 66 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 1.73 +0.50 66 0 39 0
29JUN26 92.50 P 2.06 2.06 2.06 2.18 +0.60 66 3 33 +3
29JUN26 95.00 P 2.62 2.62 2.62 2.63 +0.65 65 1 69 +1
29JUN26 97.50 P 3.08 3.08 3.08 3.29 +0.78 65 2 54 0
29JUN26 100.00 P 3.81 3.89 3.75 4.05 +1.08 65 12 18 0
29JUN26 102.50 P 0.00 0.00 0.00 4.94 +1.31 66 0 19 0
29JUN26 105.00 P 5.25 6.00 5.25 5.99 +1.65 66 9 34 +7
29JUN26 107.50 P 0.00 0.00 0.00 7.11 +1.93 67 0 18 0
29JUN26 110.00 P 7.10 8.50 7.10 8.20 +2.12 66 4 14 +3
29JUN26 112.50 P 0.00 0.00 0.00 9.65 +2.48 68 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 10.99 +2.65 68 0 26 0
29JUN26 117.50 P 10.60 10.60 10.60 12.51 +2.89 68 1 21 0
29JUN26 120.00 P 13.00 13.00 13.00 14.09 +3.10 69 2 34 0
29JUN26 122.50 P 0.00 0.00 0.00 15.77 +3.54 69 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 17.50 +3.67 69 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 19.37 +3.96 70 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 21.24 +3.88 70 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 23.25 +4.28 71 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 25.28 +4.29 72 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 27.38 +4.45 72 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 29.55 +4.63 73 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 30.80 +3.83 66 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 33.01 +3.99 66 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 35.23 +4.95 66 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 37.48 +4.12 66 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 39.78 +4.24 66 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 42.08 +4.33 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.43 +4.45 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.80 +4.56 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.39 +5.88 84 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.76 +6.94 85 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.62 +6.47 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.43 +4.96 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.55 +6.59 81 0 0 0
30JUL26 97.50 P 5.30 5.30 5.30 5.36 - 63 1 1 -
30JUL26 100.00 P 0.00 0.00 0.00 6.22 - 63 0 0 -
30JUL26 102.50 P 6.96 6.96 6.96 7.25 +1.49 63 1 3 +1
30JUL26 105.00 P 0.00 0.00 0.00 8.38 +1.76 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 9.60 +2.06 64 0 14 0
30JUL26 110.00 P 10.50 11.00 10.50 11.00 +2.41 65 5 5 +5
30JUL26 112.50 P 11.80 11.80 11.80 12.29 +2.55 65 1 3 +1
30JUL26 115.00 P 12.20 12.50 12.20 13.76 +2.76 66 2 4 +2
30JUL26 117.50 P 0.00 0.00 0.00 15.30 +2.96 66 0 14 0
30JUL26 120.00 P 0.00 0.00 0.00 16.84 +3.09 66 0 81 0
30JUL26 122.50 P 0.00 0.00 0.00 18.55 +3.21 67 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 20.28 +3.36 67 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 22.00 +3.70 67 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 23.87 +3.86 68 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 25.76 +4.14 68 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 27.65 +4.25 68 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 29.68 +4.39 69 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 31.73 +4.58 69 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 33.78 +4.66 70 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 35.92 +4.47 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 38.11 +5.58 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 40.29 +5.77 72 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 42.51 +5.29 72 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.81 +5.48 73 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.10 +6.33 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.40 +6.50 75 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.39 +5.33 66 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.76 +5.47 66 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.33 +6.81 77 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 58.68 +6.92 78 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.57 +5.54 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.23 - 63 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 8.20 - 63 0 0 -
28AUG26 102.50 P 9.20 9.20 9.20 9.35 +1.66 64 1 3 +1
28AUG26 105.00 P 0.00 0.00 0.00 10.56 +1.95 64 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 11.83 +2.15 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.18 +2.44 65 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 14.60 +2.60 65 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 15.95 +2.64 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 17.45 +2.77 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.08 +2.96 66 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 20.80 +3.30 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.52 +3.26 67 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 24.38 +3.49 67 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 26.15 +3.78 68 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 28.02 +4.07 68 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.93 +4.00 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 31.84 +4.09 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 33.77 +4.15 69 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 35.83 +4.15 70 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 37.90 +4.27 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.97 +4.37 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.05 +4.59 70 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.25 +4.75 71 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 46.44 +4.89 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 48.65 +5.01 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.85 +4.94 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.98 +0.30 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.42 +0.40 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.87 +0.41 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.44 +0.54 63 0 0 0
29SEP26 82.50 P 3.55 3.55 3.55 4.02 +0.58 63 1 1 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.70 +0.68 63 0 11 0
29SEP26 87.50 P 0.00 0.00 0.00 5.44 +0.83 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 +0.83 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 +0.99 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.87 +1.21 63 0 3 0
29SEP26 97.50 P 8.10 8.30 8.10 8.71 +1.15 62 4 14 +4
29SEP26 100.00 P 0.00 0.00 0.00 9.79 +1.34 62 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 10.95 +1.59 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.27 +1.83 63 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 13.50 +1.98 63 0 14 0
29SEP26 110.00 P 14.15 14.15 14.15 14.86 +2.21 63 3 14 0
29SEP26 112.50 P 0.00 0.00 0.00 16.30 +2.43 64 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 17.85 +2.43 64 0 211 0
29SEP26 117.50 P 19.30 19.30 19.30 19.37 +2.54 64 1 104 0
29SEP26 120.00 P 0.00 0.00 0.00 21.00 +2.70 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 22.66 +2.84 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.51 +3.11 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.26 +3.23 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.93 +3.22 66 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 29.76 +3.32 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 31.66 +3.45 67 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 33.58 +3.75 67 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 35.51 +4.12 67 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 37.44 +4.18 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.46 +4.25 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.53 +4.40 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.61 +4.53 69 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 45.69 +4.43 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.78 +4.53 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.98 +4.68 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.19 +4.84 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.40 +4.77 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.62 +4.86 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.13 +3.24 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.10 +4.98 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.62 +3.43 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.76 +0.54 60 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 4.36 +0.61 60 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.97 +0.74 60 0 36 0
30DEC26 80.00 P 5.00 5.00 5.00 5.74 +0.78 60 1 13 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.51 +1.04 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.28 +0.86 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.21 +1.24 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.16 +1.17 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.12 +1.18 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.16 +1.27 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.94 +1.41 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.22 +1.68 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 14.41 +1.76 60 0 95 0
30DEC26 105.00 P 15.30 15.50 15.30 15.77 +2.00 60 2 32 +2
30DEC26 107.50 P 16.50 16.50 16.50 17.13 +2.17 60 1 46 +1
30DEC26 110.00 P 18.00 18.00 18.00 18.54 +2.30 60 1 18 +1
30DEC26 112.50 P 0.00 0.00 0.00 20.01 +2.39 61 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.54 +2.57 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.11 +2.71 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.65 +2.75 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 26.32 +2.88 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.02 +3.00 62 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 30.12 +3.24 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.90 +3.34 63 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 33.68 +3.42 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.23 +3.21 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.25 +3.44 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.03 +3.40 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.97 +3.48 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.07 +4.03 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 45.03 +4.10 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.98 +4.12 64 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 48.99 +4.08 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.09 +4.26 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.05 +4.23 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.68 +2.85 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.72 +2.86 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.35 +4.44 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.85 +4.10 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.01 +2.96 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.17 +4.33 60 0 0 0
30MAR27 72.50 P 4.75 5.00 4.75 5.18 +0.39 58 2 8 +2
30MAR27 75.00 P 5.50 5.50 5.50 5.91 +0.49 58 1 4 +1
30MAR27 77.50 P 0.00 0.00 0.00 6.70 +0.59 58 0 0 0
30MAR27 80.00 P 7.00 7.00 7.00 7.49 +0.58 58 1 4 +1
30MAR27 82.50 P 0.00 0.00 0.00 8.33 +0.63 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.30 +0.80 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.28 +0.85 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.25 +0.84 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.32 +0.93 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.49 +1.11 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.59 +1.11 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.66 +1.00 58 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 17.13 +1.30 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.45 +1.85 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.84 +2.07 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.27 +2.17 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.76 +2.31 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.47 +2.32 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.84 +2.21 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.46 +2.30 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.35 +2.62 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.80 +2.47 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.81 +2.83 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.60 +3.10 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 36.39 +3.18 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.19 +3.23 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.99 +3.26 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.80 +3.26 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 43.67 +3.13 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.63 +3.23 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.59 +3.31 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.11 +1.92 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 50.03 +1.79 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.95 +3.09 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.88 +3.11 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.90 +3.21 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.95 +3.34 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.00 +3.47 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.06 +3.59 58 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.12 +3.64 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.19 +3.66 58 0 0 0
TOTAL PUT 705 5,262 +629
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$ 131.70
22MAY26 110.00 C 21.12 21.12 21.12 22.00 -0.36 104 30 30 +30
22MAY26 112.50 C 0.00 0.00 0.00 19.24 -0.62 56 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 16.75 -0.63 53 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 14.28 -0.64 52 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 11.86 -0.66 52 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 9.54 -0.67 52 0 5 0
22MAY26 125.00 C 5.50 6.41 5.50 7.15 -1.09 45 11 9 +7
22MAY26 127.50 C 3.86 5.88 3.82 5.61 -0.39 56 66 89 +29
22MAY26 130.00 C 2.77 5.80 2.27 3.70 -0.86 50 673 225 +152
22MAY26 132.50 C 1.79 4.20 1.41 2.45 -0.73 51 3,010 1,959 +1,752
22MAY26 135.00 C 1.12 2.80 0.83 1.53 -0.56 51 2,856 1,619 +1,326
22MAY26 137.50 C 0.69 1.90 0.54 0.95 -0.37 53 1,121 682 +103
22MAY26 140.00 C 0.40 1.10 0.30 0.52 -0.26 52 3,482 3,060 +1,206
22MAY26 142.50 C 0.24 0.69 0.20 0.27 -0.17 53 1,359 2,420 +612
22MAY26 145.00 C 0.15 0.40 0.12 0.13 -0.11 52 396 1,475 +56
22MAY26 147.50 C 0.12 0.20 0.08 0.06 -0.06 53 91 716 +36
22MAY26 150.00 C 0.08 0.17 0.08 0.03 -0.03 54 199 1,601 +31
22MAY26 152.50 C 0.06 0.06 0.04 0.01 -0.02 52 6 1,761 +4
22MAY26 155.00 C 0.04 0.05 0.04 0.01 -0.01 58 8 500 -8
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 168 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 547 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
28MAY26 60.00 C 71.24 71.24 71.24 72.29 -0.71 264 79 381 -79
28MAY26 62.50 C 0.00 0.00 0.00 69.60 -0.26 233 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 66.75 -0.61 133 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.25 -0.61 120 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 61.75 -0.61 97 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.47 -0.40 177 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.10 -0.27 181 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.26 -0.61 103 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.76 -0.61 94 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 49.46 -0.42 140 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.06 -0.32 142 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 44.64 -0.24 139 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.78 -0.60 85 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 39.27 -0.62 70 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.09 -0.30 112 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.44 -0.45 93 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 31.94 -0.45 86 0 2,109 0
28MAY26 102.50 C 0.00 0.00 0.00 29.49 -0.33 83 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.78 -0.62 47 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 24.76 -0.15 82 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 22.20 -0.22 72 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 19.32 -0.63 43 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 16.88 -0.63 43 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 14.92 -0.20 57 0 452 0
28MAY26 120.00 C 0.00 0.00 0.00 12.19 -0.97 43 0 5,138 0
28MAY26 122.50 C 0.00 0.00 0.00 9.91 -0.89 41 0 1,971 0
28MAY26 125.00 C 6.30 8.50 6.30 7.84 -1.03 40 4 6,226 0
28MAY26 127.50 C 5.04 6.02 4.65 6.05 -0.71 40 1,235 5,595 -290
28MAY26 130.00 C 3.38 6.50 3.30 4.56 -0.82 41 2,233 8,798 +126
28MAY26 132.50 C 2.40 5.10 2.16 3.35 -0.61 42 2,600 5,689 +601
28MAY26 135.00 C 1.71 3.63 1.53 2.35 -0.54 42 2,805 6,049 +1,264
28MAY26 137.50 C 1.20 2.63 1.07 1.66 -0.36 43 1,993 4,718 +648
28MAY26 140.00 C 0.90 1.80 0.73 1.11 -0.26 43 2,093 7,270 -5
28MAY26 142.50 C 0.60 1.42 0.50 0.71 -0.19 43 865 4,021 +95
28MAY26 145.00 C 0.43 1.00 0.36 0.43 -0.14 43 1,571 5,732 +456
28MAY26 147.50 C 0.31 0.65 0.28 0.25 -0.10 43 387 2,551 -52
28MAY26 150.00 C 0.35 0.50 0.19 0.15 -0.06 43 865 9,407 -155
28MAY26 152.50 C 0.13 0.29 0.13 0.08 -0.04 43 106 2,576 -54
28MAY26 155.00 C 0.14 0.19 0.13 0.05 -0.02 44 49 3,204 +6
28MAY26 157.50 C 0.11 0.17 0.11 0.03 -0.01 45 43 3,569 0
28MAY26 160.00 C 0.08 0.13 0.07 0.02 0.00 46 137 4,643 -15
28MAY26 162.50 C 0.10 0.10 0.10 0.01 0.00 46 5 1,083 -5
28MAY26 165.00 C 0.07 0.13 0.07 0.01 0.00 48 51 1,787 -6
28MAY26 167.50 C 0.02 0.07 0.02 0.01 0.00 51 53 1,197 +46
28MAY26 170.00 C 0.04 0.06 0.04 0.01 0.00 54 13 2,134 -2
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 499 0
28MAY26 175.00 C 0.06 0.06 0.06 0.01 0.00 60 7 466 -7
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 118 0
28MAY26 180.00 C 0.03 0.03 0.03 0.01 0.00 65 57 1,027 -57
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 301 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 85 20 503 0
28MAY26 205.00 C 0.01 0.01 0.01 0.01 0.00 89 22 1,528 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 93 10 624 0
28MAY26 215.00 C 0.01 0.01 0.01 0.01 0.00 98 10 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 102 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 106 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 110 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 117 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 310 0
29MAY26 110.00 C 0.00 0.00 0.00 22.20 - 69 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 19.35 - 43 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 16.92 - 43 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 14.92 - 54 0 0 -
29MAY26 120.00 C 0.00 0.00 0.00 12.27 - 43 0 0 -
29MAY26 122.50 C 0.00 0.00 0.00 9.92 - 39 0 0 -
29MAY26 125.00 C 0.00 0.00 0.00 7.99 - 40 0 0 -
29MAY26 127.50 C 7.00 7.00 7.00 6.21 - 40 30 30 -
29MAY26 130.00 C 3.83 6.47 3.60 4.74 - 41 72 62 -
29MAY26 132.50 C 2.83 4.90 2.42 3.51 - 42 172 101 -
29MAY26 135.00 C 1.93 3.67 1.87 2.52 - 42 700 516 -
29MAY26 137.50 C 1.36 2.22 1.30 1.86 - 43 184 136 -
29MAY26 140.00 C 0.99 1.79 0.95 1.26 - 43 223 183 -
29MAY26 142.50 C 0.73 1.52 0.61 0.82 - 43 87 82 -
29MAY26 145.00 C 0.51 1.04 0.47 0.52 - 43 71 67 -
29MAY26 147.50 C 0.49 0.49 0.47 0.32 - 43 5 5 -
29MAY26 150.00 C 0.34 0.34 0.34 0.19 - 43 16 16 -
29MAY26 152.50 C 0.26 0.28 0.25 0.11 - 43 13 13 -
29MAY26 155.00 C 0.16 0.19 0.16 0.06 - 43 12 12 -
29JUN26 60.00 C 0.00 0.00 0.00 72.29 -0.71 138 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.60 -0.31 122 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.75 -0.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.25 -0.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.75 -0.68 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.47 -0.57 91 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.10 -0.46 94 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.26 -0.68 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 51.77 -0.84 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 49.55 -0.40 77 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 47.06 -0.40 73 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 44.64 -0.32 72 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 41.80 -0.80 0 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 39.27 -0.62 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.09 -0.30 57 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 34.44 -1.24 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.94 -0.96 43 0 403 0
29JUN26 102.50 C 0.00 0.00 0.00 29.49 -0.35 42 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.22 -0.33 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.76 -0.89 42 0 3,421 0
29JUN26 110.00 C 0.00 0.00 0.00 22.90 +0.48 48 0 218 0
29JUN26 112.50 C 0.00 0.00 0.00 20.52 -0.22 45 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 17.78 -1.01 38 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 15.70 -1.04 38 0 1,329 0
29JUN26 120.00 C 12.48 14.41 12.21 13.90 -0.86 39 1,421 6,355 +531
29JUN26 122.50 C 0.00 0.00 0.00 12.04 -0.89 39 1 2,490 0
29JUN26 125.00 C 9.12 9.12 8.92 10.29 -1.06 38 3 6,540 +1
29JUN26 127.50 C 8.05 8.05 8.05 8.80 -1.06 38 40 3,872 +40
29JUN26 130.00 C 6.60 8.10 6.18 7.54 -0.82 39 284 8,142 -5
29JUN26 132.50 C 5.61 7.78 5.30 6.38 -0.77 39 723 7,782 +266
29JUN26 135.00 C 4.57 6.62 4.44 5.41 -0.69 39 394 11,818 +14
29JUN26 137.50 C 4.00 5.05 3.79 4.55 -0.60 40 504 6,103 +18
29JUN26 140.00 C 3.70 5.00 3.13 3.84 -0.45 40 1,027 9,122 +221
29JUN26 142.50 C 2.75 3.81 2.66 3.15 -0.38 40 673 8,453 +105
29JUN26 145.00 C 2.40 3.50 2.19 2.56 -0.36 40 1,438 8,701 +696
29JUN26 147.50 C 2.10 2.85 1.87 2.08 -0.29 40 946 5,022 +616
29JUN26 150.00 C 2.01 2.60 1.53 1.65 -0.28 40 520 16,583 -35
29JUN26 152.50 C 1.38 2.04 1.33 1.32 -0.24 40 369 2,204 +12
29JUN26 155.00 C 1.51 1.80 1.11 1.04 -0.19 40 179 3,726 +28
29JUN26 157.50 C 1.00 1.20 1.00 0.81 -0.18 40 72 2,269 -53
29JUN26 160.00 C 1.00 1.25 0.79 0.64 -0.13 40 293 12,655 -44
29JUN26 162.50 C 0.76 0.84 0.68 0.49 -0.13 40 137 4,412 +11
29JUN26 165.00 C 0.73 0.81 0.55 0.38 -0.10 40 308 9,065 -51
29JUN26 167.50 C 0.80 0.80 0.62 0.29 -0.08 40 141 3,684 0
29JUN26 170.00 C 0.50 0.62 0.45 0.22 -0.07 40 184 7,537 +80
29JUN26 172.50 C 0.40 0.61 0.40 0.17 -0.05 40 1,306 3,597 -563
29JUN26 175.00 C 0.24 0.42 0.24 0.13 -0.04 40 608 14,981 -251
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 828 0
29JUN26 180.00 C 0.25 0.30 0.25 0.07 -0.03 40 111 7,767 -9
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 7,536 0
29JUN26 187.50 C 0.26 0.26 0.26 0.03 -0.01 40 15 1,377 0
29JUN26 190.00 C 0.18 0.18 0.18 0.02 -0.01 40 20 7,910 -20
29JUN26 192.50 C 0.15 0.16 0.15 0.01 -0.01 38 200 866 +84
29JUN26 195.00 C 0.15 0.15 0.15 0.01 0.00 40 2 661 -2
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 654 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,520 0
29JUN26 205.00 C 0.12 0.12 0.12 0.01 0.00 44 45 1,335 +40
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,278 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,080 0
29JUN26 235.00 C 0.04 0.04 0.04 0.01 0.00 56 10 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,613 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
29JUN26 260.00 C 0.02 0.02 0.02 0.01 0.00 65 1 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 72.29 -0.71 109 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.60 -0.31 96 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 66.80 -0.62 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.25 -0.67 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.75 -0.68 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.47 -0.57 73 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.10 -0.46 74 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.26 -0.68 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.77 -0.84 0 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 49.55 -0.40 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.06 -0.40 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.64 -0.33 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.80 -1.00 0 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 39.32 -0.70 0 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 37.27 -0.53 49 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 34.71 -0.97 45 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 32.26 -0.64 43 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 29.70 -0.68 38 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 27.81 +0.26 43 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 25.50 -0.15 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.90 -0.39 37 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 21.75 +0.28 44 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 19.44 -0.50 41 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 17.35 -0.73 39 0 30 0
30JUL26 120.00 C 17.76 17.76 14.80 15.20 -1.20 37 703 1,364 +522
30JUL26 122.50 C 0.00 0.00 0.00 13.96 -0.81 39 0 966 0
30JUL26 125.00 C 11.66 13.08 11.66 12.35 -1.04 38 10 1,977 +4
30JUL26 127.50 C 10.74 10.77 9.95 11.09 -0.93 39 149 2,191 -15
30JUL26 130.00 C 9.02 11.77 8.79 9.84 -0.94 39 104 2,037 +17
30JUL26 132.50 C 7.78 9.44 7.78 8.73 -0.85 39 61 1,564 +1
30JUL26 135.00 C 7.00 8.20 6.71 7.70 -0.84 39 903 5,956 +806
30JUL26 137.50 C 6.10 6.90 6.04 6.84 -0.73 40 144 2,600 +34
30JUL26 140.00 C 5.43 6.45 5.20 6.03 -0.62 40 297 5,343 +88
30JUL26 142.50 C 4.82 5.35 4.82 5.28 -0.54 40 111 1,548 +80
30JUL26 145.00 C 4.20 5.79 4.15 4.54 -0.54 40 243 2,608 +23
30JUL26 147.50 C 3.76 3.97 3.57 3.95 -0.45 40 133 1,415 +68
30JUL26 150.00 C 3.45 3.99 3.05 3.37 -0.46 40 325 4,321 +215
30JUL26 152.50 C 2.94 3.13 2.87 2.90 -0.38 40 104 446 +5
30JUL26 155.00 C 2.50 3.02 2.48 2.47 -0.38 40 280 1,950 +40
30JUL26 157.50 C 2.28 2.68 2.10 2.10 -0.33 40 147 1,298 -42
30JUL26 160.00 C 2.00 2.30 1.90 1.79 -0.31 40 460 4,003 +162
30JUL26 162.50 C 1.87 2.02 1.87 1.50 -0.28 40 160 776 +160
30JUL26 165.00 C 1.54 1.83 1.54 1.27 -0.25 40 113 1,746 -37
30JUL26 167.50 C 1.38 1.38 1.30 1.05 -0.24 40 62 3,144 0
30JUL26 170.00 C 1.17 1.53 1.17 0.90 -0.18 40 159 460 +37
30JUL26 172.50 C 1.17 1.17 1.17 0.74 -0.19 40 45 316 +45
30JUL26 175.00 C 1.24 1.24 1.08 0.62 -0.16 40 44 1,330 +21
30JUL26 177.50 C 1.07 1.09 1.07 0.52 -0.13 40 26 282 +26
30JUL26 180.00 C 1.01 1.01 1.01 0.42 -0.13 40 45 583 +45
30JUL26 182.50 C 0.94 0.94 0.94 0.35 -0.10 39 45 196 +24
30JUL26 185.00 C 0.65 0.89 0.65 0.29 -0.09 39 55 139 0
30JUL26 187.50 C 0.85 0.85 0.85 0.24 -0.08 40 15 78 0
30JUL26 190.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 1 0
30JUL26 197.50 C 0.65 0.65 0.65 0.11 -0.04 40 13 13 +13
30JUL26 200.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 642 0
30JUL26 205.00 C 0.56 0.56 0.56 0.06 -0.02 40 6 169 0
30JUL26 210.00 C 0.51 0.51 0.51 0.04 -0.02 40 4 423 0
28AUG26 60.00 C 0.00 0.00 0.00 72.29 -0.71 92 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 69.60 -0.50 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 66.80 -1.05 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 64.31 -0.61 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 61.81 -0.92 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 59.47 -0.65 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 57.10 -0.66 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 54.33 -0.95 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 51.77 -1.11 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 49.55 -0.99 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 47.06 -0.80 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 44.64 -0.91 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 41.97 -1.19 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.63 -1.31 42 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.31 -1.20 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 34.96 -0.72 41 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 32.81 -0.09 42 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 31.06 -0.75 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.91 -0.74 44 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 26.78 -0.05 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.87 -0.01 43 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 22.88 -0.17 42 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 21.20 -0.16 42 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 19.17 -0.74 41 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.45 -0.81 40 0 1 0
28AUG26 122.50 C 15.01 15.01 15.01 15.94 -1.00 40 50 95 +50
28AUG26 125.00 C 0.00 0.00 0.00 14.57 -0.98 41 0 4 0
28AUG26 127.50 C 12.32 13.03 12.27 13.26 -0.95 40 135 327 +102
28AUG26 130.00 C 11.62 12.57 10.89 12.03 -0.95 41 851 1,434 +851
28AUG26 132.50 C 10.38 11.66 10.05 10.93 -0.92 41 151 2,022 +30
28AUG26 135.00 C 9.00 11.26 8.93 9.93 -0.94 41 113 1,304 0
28AUG26 137.50 C 0.00 0.00 0.00 9.00 -0.79 41 0 120 0
28AUG26 140.00 C 7.43 8.45 7.29 8.17 -0.72 41 205 498 +98
28AUG26 142.50 C 6.60 7.71 6.60 7.35 -0.64 41 165 254 +41
28AUG26 145.00 C 6.00 6.76 6.00 6.62 -0.57 41 222 624 +119
28AUG26 147.50 C 5.52 6.15 5.52 5.90 -0.57 41 93 814 0
28AUG26 150.00 C 5.26 6.50 5.26 5.25 -0.50 41 61 4,392 0
28AUG26 152.50 C 4.71 4.71 4.52 4.69 -0.49 41 95 350 0
28AUG26 155.00 C 4.32 4.46 4.03 4.13 -0.50 41 121 267 +121
28AUG26 157.50 C 3.84 4.30 3.67 3.68 -0.41 41 87 486 +83
28AUG26 160.00 C 3.45 3.60 3.45 3.26 -0.41 41 95 293 +20
28AUG26 162.50 C 2.95 2.95 2.95 2.84 -0.42 41 65 896 +65
28AUG26 165.00 C 2.80 3.00 2.80 2.54 -0.33 41 85 1,425 +20
28AUG26 167.50 C 2.46 2.72 2.46 2.23 -0.34 41 35 208 0
28AUG26 170.00 C 2.16 2.16 2.16 1.94 -0.32 41 60 239 +35
28AUG26 172.50 C 2.23 2.28 2.23 1.72 -0.26 41 236 255 +197
28AUG26 175.00 C 2.03 2.08 2.03 1.50 -0.27 41 412 547 +159
28AUG26 177.50 C 1.85 1.90 1.85 1.30 -0.25 41 309 358 +234
28AUG26 180.00 C 1.35 1.55 1.35 1.15 -0.20 41 3 359 +1
28AUG26 182.50 C 0.00 0.00 0.00 1.00 -0.20 41 0 164 0
28AUG26 185.00 C 0.00 0.00 0.00 0.86 -0.20 41 0 56 0
28AUG26 187.50 C 0.00 0.00 0.00 0.76 -0.15 41 0 71 0
28AUG26 190.00 C 0.00 0.00 0.00 0.66 -0.15 41 0 95 0
28AUG26 192.50 C 0.00 0.00 0.00 0.56 -0.15 41 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.49 -0.12 41 0 115 0
28AUG26 197.50 C 0.00 0.00 0.00 0.43 -0.10 41 0 90 0
28AUG26 200.00 C 0.81 0.90 0.81 0.37 -0.10 41 23 251 +17
29SEP26 60.00 C 0.00 0.00 0.00 72.29 -0.71 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.74 -0.52 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.81 -1.04 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.31 -0.80 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.81 -0.96 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.84 -0.48 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.10 -0.88 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.34 -1.29 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.77 -1.11 0 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 49.75 -1.26 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.06 -1.51 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.64 -1.38 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.74 -0.42 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.86 -0.08 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.86 +0.35 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.04 -0.16 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.49 +0.56 47 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 32.36 -0.47 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.34 -0.46 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.86 -0.99 42 0 1 0
29SEP26 110.00 C 25.00 25.00 25.00 25.62 -1.64 40 1 86 +1
29SEP26 112.50 C 0.00 0.00 0.00 24.37 -0.28 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.36 -0.52 41 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 21.02 -0.39 42 0 80 0
29SEP26 120.00 C 18.99 20.07 18.00 18.53 -1.10 38 44 2,281 +7
29SEP26 122.50 C 18.14 18.14 18.14 17.48 -1.24 40 24 2,136 +24
29SEP26 125.00 C 16.98 16.98 16.98 16.25 -1.09 40 14 4,138 0
29SEP26 127.50 C 13.95 13.95 13.93 14.99 -1.04 40 30 2,019 +30
29SEP26 130.00 C 13.00 13.05 12.99 13.78 -1.00 40 9 8,359 +5
29SEP26 132.50 C 12.08 13.46 12.08 12.69 -1.00 41 38 1,445 +38
29SEP26 135.00 C 10.84 11.95 10.84 11.68 -0.99 41 782 5,749 +780
29SEP26 137.50 C 11.40 11.40 11.40 10.73 -0.85 41 40 1,807 +40
29SEP26 140.00 C 9.90 9.90 9.63 9.85 -0.79 41 2 7,844 +1
29SEP26 142.50 C 8.68 8.95 8.35 8.99 -0.77 41 45 3,655 +14
29SEP26 145.00 C 8.08 8.20 7.62 8.24 -0.63 41 229 13,124 -30
29SEP26 147.50 C 7.20 8.06 7.11 7.53 -0.60 41 133 2,873 -21
29SEP26 150.00 C 6.50 6.78 6.24 6.82 -0.60 41 556 8,362 -490
29SEP26 152.50 C 6.10 7.00 6.10 6.16 -0.55 41 184 2,131 -45
29SEP26 155.00 C 5.63 5.69 5.63 5.61 -0.53 41 8 8,835 -8
29SEP26 157.50 C 5.21 5.39 5.15 5.06 -0.53 41 101 1,315 +18
29SEP26 160.00 C 4.69 5.35 4.68 4.54 -0.50 41 394 8,628 +69
29SEP26 162.50 C 4.07 4.52 4.07 4.13 -0.44 41 66 846 +20
29SEP26 165.00 C 0.00 0.00 0.00 3.72 -0.44 41 0 5,996 0
29SEP26 167.50 C 3.85 3.85 3.85 3.31 -0.44 41 2 2,698 +2
29SEP26 170.00 C 3.36 3.50 3.36 3.01 -0.36 41 9 6,089 +3
29SEP26 172.50 C 3.69 3.69 3.69 2.71 -0.36 41 3 3,559 +3
29SEP26 175.00 C 2.95 3.02 2.95 2.40 -0.37 41 7 11,215 +1
29SEP26 177.50 C 2.78 2.78 2.78 2.16 -0.31 41 8 3,816 0
29SEP26 180.00 C 2.80 2.80 2.80 1.95 -0.29 41 5 5,218 +3
29SEP26 182.50 C 0.00 0.00 0.00 1.74 -0.29 41 0 752 0
29SEP26 185.00 C 2.10 2.10 2.06 1.53 -0.29 41 52 1,952 -18
29SEP26 187.50 C 0.00 0.00 0.00 1.39 -0.22 41 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 1.24 -0.22 41 0 825 0
29SEP26 192.50 C 0.00 0.00 0.00 1.10 -0.22 41 0 309 0
29SEP26 195.00 C 1.56 1.56 1.55 0.97 -0.21 41 2 460 -1
29SEP26 197.50 C 0.00 0.00 0.00 0.88 -0.16 41 0 499 0
29SEP26 200.00 C 1.38 1.42 1.31 0.78 -0.16 41 84 7,573 +35
29SEP26 205.00 C 0.00 0.00 0.00 0.61 -0.15 41 0 212 0
29SEP26 210.00 C 0.99 0.99 0.99 0.49 -0.11 41 50 412 +50
29SEP26 215.00 C 0.95 0.95 0.95 0.38 -0.10 41 28 359 +28
29SEP26 220.00 C 0.84 0.84 0.84 0.30 -0.08 41 1 4,043 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 302 0
29SEP26 275.00 C 0.30 0.30 0.30 0.01 -0.02 38 1 218 +1
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 72.29 -0.93 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.74 -1.34 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.14 -1.35 49 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 65.04 -1.06 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.44 -0.37 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.23 -0.24 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.75 -1.51 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.71 -1.24 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.43 -0.17 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.18 -0.17 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 48.69 -1.44 43 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.79 -0.07 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 44.65 -0.05 44 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 42.56 -0.23 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.51 -1.16 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.51 0.00 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.57 -0.42 43 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 34.67 -0.35 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 32.84 -0.20 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.07 -0.47 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.36 -0.28 41 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 27.79 -0.41 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.23 -0.42 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 24.63 -1.39 41 0 929 0
30DEC26 120.00 C 23.00 23.00 23.00 23.73 0.00 42 1 219 0
30DEC26 122.50 C 0.00 0.00 0.00 22.15 -0.75 42 0 149 0
30DEC26 125.00 C 0.00 0.00 0.00 20.56 -1.28 41 0 744 0
30DEC26 127.50 C 0.00 0.00 0.00 19.48 -0.32 41 0 1,047 0
30DEC26 130.00 C 17.55 19.47 17.43 18.17 -1.17 41 217 8,908 +7
30DEC26 132.50 C 0.00 0.00 0.00 17.27 -0.81 41 0 1,861 0
30DEC26 135.00 C 15.16 15.16 15.16 16.08 -0.96 41 1 1,943 0
30DEC26 137.50 C 0.00 0.00 0.00 15.12 -0.97 41 0 640 0
30DEC26 140.00 C 13.31 15.10 13.31 14.22 -0.82 41 17 3,564 +4
30DEC26 142.50 C 0.00 0.00 0.00 13.37 -0.79 41 0 1,117 0
30DEC26 145.00 C 0.00 0.00 0.00 12.57 -0.73 41 0 8,590 0
30DEC26 147.50 C 12.00 12.00 12.00 11.73 -0.71 41 5 1,722 0
30DEC26 150.00 C 11.00 11.00 10.74 10.96 -0.64 41 23 7,378 0
30DEC26 152.50 C 10.44 10.44 10.44 10.28 -0.64 41 1 202 0
30DEC26 155.00 C 0.00 0.00 0.00 9.59 -0.64 41 0 3,005 0
30DEC26 157.50 C 9.23 9.68 8.96 8.91 -0.64 41 24 562 +24
30DEC26 160.00 C 8.20 9.04 8.20 8.30 -0.57 41 427 5,145 +357
30DEC26 162.50 C 8.08 8.08 7.57 7.78 -0.56 41 13 406 +11
30DEC26 165.00 C 0.00 0.00 0.00 7.25 -0.57 41 0 9,737 0
30DEC26 167.50 C 0.00 0.00 0.00 6.72 -0.57 41 0 1,415 0
30DEC26 170.00 C 6.50 7.00 6.50 6.23 -0.54 41 119 13,510 +1
30DEC26 172.50 C 0.00 0.00 0.00 5.84 -0.48 41 0 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 5.44 -0.48 41 0 754 0
30DEC26 177.50 C 0.00 0.00 0.00 5.05 -0.48 41 0 774 0
30DEC26 180.00 C 5.18 5.18 5.15 4.65 -0.49 41 3 3,387 +2
30DEC26 182.50 C 4.85 4.85 4.85 4.34 -0.41 41 1 838 0
30DEC26 185.00 C 0.00 0.00 0.00 4.06 -0.39 41 0 645 0
30DEC26 187.50 C 0.00 0.00 0.00 3.77 -0.40 41 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 3.49 -0.40 41 0 892 0
30DEC26 192.50 C 0.00 0.00 0.00 3.20 -0.40 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.00 -0.32 41 0 572 0
30DEC26 197.50 C 3.52 3.52 3.40 2.80 -0.31 41 46 360 0
30DEC26 200.00 C 4.00 4.00 3.45 2.60 -0.31 41 104 827 +104
30DEC26 205.00 C 0.00 0.00 0.00 2.20 -0.32 41 0 212 0
30DEC26 210.00 C 2.68 2.68 2.68 1.91 -0.24 41 6 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.64 -0.25 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.39 -0.23 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 1.21 -0.18 41 0 349 0
30DEC26 230.00 C 0.00 0.00 0.00 1.04 -0.17 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 0.87 -0.17 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 245 0
30DEC26 245.00 C 0.00 0.00 0.00 0.65 -0.13 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.54 -0.13 41 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 95 0
30DEC26 260.00 C 1.10 1.20 1.10 0.41 -0.09 41 32 116 +32
30DEC26 265.00 C 1.12 1.12 1.11 0.33 -0.10 41 60 195 +54
30DEC26 270.00 C 1.03 1.03 1.03 0.29 -0.06 41 30 171 +30
30DEC26 275.00 C 0.97 0.97 0.97 0.25 -0.06 41 30 360 +30
30DEC26 280.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 1,263 0
30MAR27 60.00 C 0.00 0.00 0.00 72.73 -1.31 50 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 70.43 -1.37 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.12 -1.40 49 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 65.84 -1.33 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.54 -1.41 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.28 -1.43 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.67 -0.80 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 57.47 -0.75 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.67 -1.34 45 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 52.84 -1.09 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 51.12 -0.72 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.36 -1.46 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.35 -0.46 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.12 +0.25 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.88 -0.18 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.32 +0.07 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.08 -0.21 43 0 56 0
30MAR27 102.50 C 0.00 0.00 0.00 37.73 +0.07 44 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.54 -0.45 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.03 -0.27 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.47 -0.25 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.08 -0.08 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.24 -1.13 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.71 -1.22 41 0 21 0
30MAR27 120.00 C 25.80 25.80 25.80 26.83 -0.95 42 10 2,476 +10
30MAR27 122.50 C 0.00 0.00 0.00 25.26 -0.99 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 23.86 -1.12 41 0 1,400 0
30MAR27 127.50 C 0.00 0.00 0.00 22.70 -1.07 41 0 3,313 0
30MAR27 130.00 C 20.82 21.00 20.00 21.88 -0.75 42 45 2,119 +1
30MAR27 132.50 C 19.94 20.53 19.70 20.60 -0.96 41 294 595 +294
30MAR27 135.00 C 19.50 19.50 19.50 19.50 -1.07 41 1 916 0
30MAR27 137.50 C 0.00 0.00 0.00 18.62 -0.87 41 1 382 -1
30MAR27 140.00 C 17.05 17.05 17.05 17.71 -0.85 41 1 1,516 -1
30MAR27 142.50 C 16.15 16.15 16.15 16.80 -0.81 41 5 266 +5
30MAR27 145.00 C 0.00 0.00 0.00 15.96 -0.81 41 0 80 0
30MAR27 147.50 C 14.42 14.42 14.42 15.12 -0.82 41 1 177 0
30MAR27 150.00 C 13.99 13.99 13.99 14.28 -0.83 41 22 222 0
30MAR27 152.50 C 0.00 0.00 0.00 13.47 -0.80 41 0 254 0
30MAR27 155.00 C 12.43 12.43 12.43 12.80 -0.75 41 4 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 12.14 -0.75 41 0 310 0
30MAR27 160.00 C 11.50 12.35 11.50 11.47 -0.76 41 28 1,500 +1
30MAR27 162.50 C 0.00 0.00 0.00 10.81 -0.76 41 0 584 0
30MAR27 165.00 C 10.69 10.69 10.69 10.19 -0.72 41 22 1,862 -22
30MAR27 167.50 C 10.10 10.10 10.10 9.68 -0.67 41 6 51 +6
30MAR27 170.00 C 9.68 9.68 9.68 9.17 -0.67 41 1 105 -1
30MAR27 172.50 C 0.00 0.00 0.00 8.66 -0.68 41 0 75 0
30MAR27 175.00 C 0.00 0.00 0.00 8.15 -0.68 41 0 247 0
30MAR27 177.50 C 8.39 8.39 8.38 7.66 -0.66 41 27 115 +27
30MAR27 180.00 C 7.85 7.85 7.85 7.28 -0.57 41 1 112 -1
30MAR27 182.50 C 0.00 0.00 0.00 6.90 -0.57 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 6.51 -0.59 41 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 6.13 -0.59 41 0 119 0
30MAR27 190.00 C 6.52 7.01 6.52 5.75 -0.59 41 7 166 -6
30MAR27 192.50 C 0.00 0.00 0.00 5.43 -0.53 41 0 101 0
30MAR27 195.00 C 0.00 0.00 0.00 5.16 -0.48 41 0 562 0
TOTAL CALL 57,407 693,148 +15,695
22MAY26 110.00 P 0.07 0.08 0.07 0.01 0.00 65 21 62 +21
22MAY26 112.50 P 0.10 0.11 0.09 0.01 0.00 57 172 201 +111
22MAY26 115.00 P 0.15 0.15 0.12 0.02 -0.01 54 56 750 0
22MAY26 117.50 P 0.18 0.23 0.09 0.05 -0.02 53 94 710 +6
22MAY26 120.00 P 0.35 0.40 0.20 0.13 -0.03 52 307 1,293 +242
22MAY26 122.50 P 0.43 0.58 0.30 0.31 -0.05 52 742 1,341 +681
22MAY26 125.00 P 0.79 1.29 0.43 0.66 -0.05 53 1,683 4,349 +437
22MAY26 127.50 P 1.60 2.12 0.71 1.24 +0.01 53 3,227 2,277 +875
22MAY26 130.00 P 2.69 3.30 1.20 2.06 +0.03 52 2,147 938 +2
22MAY26 132.50 P 4.20 4.58 1.97 3.40 +0.27 54 186 496 +78
22MAY26 135.00 P 6.00 6.00 3.98 4.99 +0.41 55 97 1,209 +43
22MAY26 137.50 P 8.00 8.08 8.00 6.88 +0.38 56 5 261 -4
22MAY26 140.00 P 10.10 10.10 9.57 9.01 +0.61 59 91 221 -18
22MAY26 142.50 P 0.00 0.00 0.00 11.03 +0.35 52 4 156 0
22MAY26 145.00 P 15.39 15.39 13.13 13.40 +0.52 52 90 63 0
22MAY26 147.50 P 0.00 0.00 0.00 15.83 +0.10 51 0 0 0
22MAY26 150.00 P 20.20 20.20 20.20 18.31 +0.06 53 2 3 +2
22MAY26 152.50 P 0.00 0.00 0.00 21.08 +0.88 88 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 23.90 +0.84 112 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 26.08 +0.80 102 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 28.58 +0.88 109 0 3 -2
22MAY26 162.50 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 145 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 138 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
28MAY26 72.50 P 0.01 0.01 0.01 0.01 0.00 124 4 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 847 0
28MAY26 100.00 P 0.04 0.04 0.04 0.01 0.00 60 13 2,320 +13
28MAY26 102.50 P 0.08 0.08 0.08 0.01 0.00 55 90 903 +90
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,556 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3,033 0
28MAY26 110.00 P 0.14 0.15 0.14 0.02 0.00 44 23 8,989 +10
28MAY26 112.50 P 0.20 0.22 0.18 0.04 -0.01 43 50 4,515 0
28MAY26 115.00 P 0.32 0.32 0.23 0.10 -0.01 43 256 7,989 +63
28MAY26 117.50 P 0.41 0.50 0.33 0.21 0.00 43 482 5,614 +115
28MAY26 120.00 P 0.68 0.72 0.47 0.42 0.00 43 889 12,569 +597
28MAY26 122.50 P 1.12 1.19 0.64 0.74 0.00 43 1,248 7,819 +187
28MAY26 125.00 P 1.72 1.81 0.90 1.27 +0.06 43 1,552 9,171 +321
28MAY26 127.50 P 2.85 2.85 1.37 1.96 +0.11 43 1,677 7,827 -171
28MAY26 130.00 P 3.70 4.18 1.90 2.94 +0.19 43 2,667 9,270 -633
28MAY26 132.50 P 4.48 5.45 3.00 4.23 +0.28 44 1,480 5,886 -256
28MAY26 135.00 P 7.79 7.79 3.93 5.80 +0.45 45 468 5,516 +7
28MAY26 137.50 P 7.60 7.60 6.00 7.50 +0.39 45 15 3,294 +3
28MAY26 140.00 P 11.09 11.09 8.99 9.58 +0.48 47 59 1,779 -2
28MAY26 142.50 P 13.18 13.62 11.85 11.75 +0.92 49 34 2,319 +2
28MAY26 145.00 P 15.00 15.00 13.90 14.06 +0.95 52 4 3,961 -1
28MAY26 147.50 P 0.00 0.00 0.00 15.98 +0.06 43 0 2,029 0
28MAY26 150.00 P 20.40 20.40 20.40 18.38 +0.13 43 2 3,716 -2
28MAY26 152.50 P 0.00 0.00 0.00 21.08 +0.83 57 1 440 -1
28MAY26 155.00 P 25.50 25.50 25.50 23.90 +0.50 72 5 1,231 0
28MAY26 157.50 P 0.00 0.00 0.00 26.08 +0.67 66 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 28.58 +0.05 71 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 30.80 +0.23 0 0 62 -2
28MAY26 165.00 P 0.00 0.00 0.00 33.30 +0.11 0 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 35.80 +0.36 0 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 38.30 +0.19 0 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 41.14 +0.68 94 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 43.30 +0.31 0 0 45 0
28MAY26 177.50 P 0.00 0.00 0.00 45.80 +0.17 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 48.47 +0.52 96 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.80 +0.35 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 53.30 +0.32 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.84 +0.37 93 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.30 +0.31 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.80 +0.36 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.30 +0.33 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.80 +0.33 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.30 +0.37 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.64 +0.54 140 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.30 +0.38 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.64 +0.51 152 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.30 +0.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.30 +0.25 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.30 +0.21 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.30 +0.32 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.30 +0.52 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.30 +0.26 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.30 +0.33 0 0 0 0
29MAY26 110.00 P 0.20 0.20 0.16 0.03 - 44 61 61 -
29MAY26 112.50 P 0.20 0.20 0.20 0.06 - 43 6 6 -
29MAY26 115.00 P 0.37 0.37 0.30 0.13 - 43 92 61 -
29MAY26 117.50 P 0.54 0.54 0.38 0.26 - 43 57 54 -
29MAY26 120.00 P 0.82 0.82 0.48 0.49 - 43 65 44 -
29MAY26 122.50 P 1.35 1.35 1.00 0.86 - 43 142 122 -
29MAY26 125.00 P 1.90 1.99 1.00 1.41 - 43 267 253 -
29MAY26 127.50 P 2.57 2.85 1.53 2.17 - 44 374 257 -
29MAY26 130.00 P 3.73 4.05 2.28 3.17 - 44 240 84 -
29MAY26 132.50 P 4.45 4.45 4.43 4.45 - 44 22 12 -
29MAY26 135.00 P 5.06 5.06 5.06 5.98 - 45 34 34 -
29MAY26 137.50 P 0.00 0.00 0.00 7.70 - 45 0 0 -
29MAY26 140.00 P 0.00 0.00 0.00 9.71 - 47 0 0 -
29MAY26 142.50 P 0.00 0.00 0.00 11.85 - 49 4 4 -
29MAY26 145.00 P 0.00 0.00 0.00 14.13 - 51 0 0 -
29MAY26 147.50 P 0.00 0.00 0.00 16.52 - 55 0 0 -
29MAY26 150.00 P 0.00 0.00 0.00 18.42 - 43 0 0 -
29MAY26 152.50 P 0.00 0.00 0.00 21.08 - 54 0 0 -
29MAY26 155.00 P 0.00 0.00 0.00 23.90 - 68 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 70.00 P 0.03 0.03 0.03 0.01 0.00 63 400 472 +400
29JUN26 72.50 P 0.03 0.03 0.03 0.01 0.00 60 100 727 +100
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 394 0
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 53 122 469 +122
29JUN26 80.00 P 0.07 0.07 0.05 0.01 0.00 50 62 6,815 -2
29JUN26 82.50 P 0.09 0.09 0.08 0.01 0.00 47 270 3,229 +150
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,475 0
29JUN26 87.50 P 0.12 0.12 0.12 0.01 0.00 42 4 2,665 +4
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4,988 0
29JUN26 92.50 P 0.25 0.25 0.25 0.03 0.00 41 3 1,245 0
29JUN26 95.00 P 0.30 0.30 0.20 0.05 -0.01 40 112 5,317 +75
29JUN26 97.50 P 0.27 0.27 0.27 0.08 -0.01 40 2 2,347 0
29JUN26 100.00 P 0.36 0.41 0.35 0.14 -0.01 40 14 7,899 +8
29JUN26 102.50 P 0.47 0.48 0.43 0.22 -0.02 40 3 2,421 +2
29JUN26 105.00 P 0.57 0.63 0.56 0.35 -0.02 40 233 5,682 +179
29JUN26 107.50 P 0.78 0.82 0.72 0.53 -0.03 40 139 5,117 +37
29JUN26 110.00 P 0.97 1.07 0.90 0.79 -0.03 40 245 7,089 +195
29JUN26 112.50 P 1.42 1.44 1.14 1.12 -0.03 40 350 7,516 +62
29JUN26 115.00 P 1.90 2.00 1.31 1.55 0.00 40 348 11,403 +220
29JUN26 117.50 P 2.40 2.50 1.86 2.05 +0.03 40 1,426 7,942 -345
29JUN26 120.00 P 2.99 3.18 2.21 2.66 +0.03 40 436 15,715 +142
29JUN26 122.50 P 3.85 4.25 2.95 3.44 +0.09 40 803 8,211 +145
29JUN26 125.00 P 4.94 5.30 3.55 4.32 +0.07 39 701 18,258 -107
29JUN26 127.50 P 6.09 6.40 4.46 5.42 +0.15 40 312 8,664 +54
29JUN26 130.00 P 7.34 7.48 5.76 6.55 +0.13 40 195 16,802 +99
29JUN26 132.50 P 8.29 8.88 7.15 8.04 +0.29 40 40 10,273 +27
29JUN26 135.00 P 10.90 10.90 8.50 9.52 +0.27 41 101 15,110 -53
29JUN26 137.50 P 12.10 12.10 10.58 11.05 +0.19 40 9 4,321 +3
29JUN26 140.00 P 14.75 14.75 13.00 13.00 +0.60 41 21 7,452 +6
29JUN26 142.50 P 14.00 14.00 13.50 14.87 +0.57 42 4 10,119 0
29JUN26 145.00 P 17.78 18.55 17.78 16.94 +0.54 43 31 13,992 0
29JUN26 147.50 P 0.00 0.00 0.00 18.93 +0.72 43 0 3,233 0
29JUN26 150.00 P 0.00 0.00 0.00 21.18 +0.91 45 0 13,811 0
29JUN26 152.50 P 0.00 0.00 0.00 23.39 +0.76 46 1 2,067 +1
29JUN26 155.00 P 26.80 26.80 25.90 25.75 +0.88 47 66 3,518 +6
29JUN26 157.50 P 0.00 0.00 0.00 27.89 +0.79 47 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 30.21 +0.70 47 0 11,264 0
29JUN26 162.50 P 0.00 0.00 0.00 31.99 -0.02 40 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 34.75 +1.56 46 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 36.48 -0.58 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 38.80 -0.33 0 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 41.70 +0.61 41 0 2,173 0
29JUN26 175.00 P 44.95 44.95 44.95 44.74 -0.09 55 1 2,669 -1
29JUN26 177.50 P 0.00 0.00 0.00 46.16 -0.29 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 49.35 +0.40 51 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 51.12 -1.02 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 53.47 -0.36 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 56.76 +0.59 54 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.15 -0.38 51 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 61.63 +0.49 52 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 64.13 +0.35 54 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 66.62 +0.42 55 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 69.08 +0.68 54 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 74.09 +0.42 58 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 79.05 +0.32 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.10 +0.50 65 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.05 +0.39 64 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 94.04 +0.67 66 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 99.06 +0.45 71 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 104.05 +0.75 73 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 109.01 +0.72 72 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 114.00 +0.50 74 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 119.02 +0.83 79 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.98 +0.46 78 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.97 +0.38 80 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.96 +0.50 81 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.98 +0.43 86 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.94 +0.66 85 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.93 +0.39 86 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.95 +0.46 91 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.91 +0.30 89 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.90 +0.46 90 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.89 +0.80 92 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.04 0.04 0.04 0.01 0.00 53 100 157 +100
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 48 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 43 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 41 0 228 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 144 0
30JUL26 85.00 P 0.37 0.37 0.37 0.05 -0.01 40 75 325 +75
30JUL26 87.50 P 0.43 0.44 0.33 0.08 -0.01 40 135 377 +135
30JUL26 90.00 P 0.51 0.52 0.51 0.12 -0.02 40 45 401 +45
30JUL26 92.50 P 0.61 0.61 0.50 0.18 -0.03 39 16 83 +16
30JUL26 95.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 73 0
30JUL26 97.50 P 0.00 0.00 0.00 0.40 -0.04 40 0 141 0
30JUL26 100.00 P 0.00 0.00 0.00 0.57 -0.06 40 0 582 0
30JUL26 102.50 P 0.00 0.00 0.00 0.79 -0.07 40 0 1,048 0
30JUL26 105.00 P 1.39 1.39 1.21 1.06 -0.07 40 142 1,710 +112
30JUL26 107.50 P 1.76 1.76 1.38 1.42 -0.09 40 523 2,443 +354
30JUL26 110.00 P 2.15 2.15 1.80 1.84 -0.10 40 15 1,917 +12
30JUL26 112.50 P 2.07 2.39 2.07 2.36 -0.01 40 297 2,214 +265
30JUL26 115.00 P 3.32 3.32 2.70 2.90 0.00 39 249 5,709 -24
30JUL26 117.50 P 4.27 4.27 3.20 3.58 +0.04 39 553 5,130 -151
30JUL26 120.00 P 5.10 5.10 3.60 4.33 -0.01 39 835 8,521 +626
30JUL26 122.50 P 5.99 6.00 5.03 5.25 +0.06 39 247 2,399 +14
30JUL26 125.00 P 6.87 7.18 5.91 6.25 +0.05 39 826 8,744 +171
30JUL26 127.50 P 8.13 8.31 7.08 7.39 +0.11 39 228 8,150 -61
30JUL26 130.00 P 9.67 9.75 7.35 8.55 +0.10 39 1,255 6,030 +794
30JUL26 132.50 P 10.64 10.97 10.06 10.01 +0.15 39 209 2,843 +13
30JUL26 135.00 P 12.25 12.25 11.48 11.48 +0.17 40 843 5,770 +733
30JUL26 137.50 P 13.49 13.80 12.13 13.11 +0.22 40 17 1,782 +6
30JUL26 140.00 P 0.00 0.00 0.00 14.86 +0.29 41 0 2,763 0
30JUL26 142.50 P 0.00 0.00 0.00 16.62 +0.44 41 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 18.52 +0.39 41 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 20.20 +0.17 40 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 21.96 -0.49 39 0 204 0
30JUL26 152.50 P 0.00 0.00 0.00 24.04 -0.45 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 26.16 -0.47 40 0 126 0
30JUL26 157.50 P 0.00 0.00 0.00 28.46 +0.27 41 0 961 0
30JUL26 160.00 P 32.50 32.50 32.50 30.21 -0.44 37 1 122 +1
30JUL26 162.50 P 0.00 0.00 0.00 32.79 -0.53 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.36 -0.27 43 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 37.54 -0.43 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.78 +0.45 41 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.47 -0.24 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.74 -0.09 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 47.48 +0.08 48 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.35 -0.76 41 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 52.05 -0.09 46 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 54.51 +0.68 47 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 56.76 -0.59 43 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.15 -0.38 41 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 61.86 +0.52 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 64.13 +0.35 43 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.62 +0.42 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 69.08 +0.68 44 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.27 -0.08 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 79.10 -0.18 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 42 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 11 0
28AUG26 80.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 116 0
28AUG26 82.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 109 0
28AUG26 85.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 51 0
28AUG26 90.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 12 0
28AUG26 92.50 P 0.00 0.00 0.00 0.53 -0.06 41 0 30 0
28AUG26 95.00 P 1.09 1.13 1.09 0.73 -0.06 41 6 18 +6
28AUG26 97.50 P 1.18 1.19 1.18 0.97 -0.08 41 160 181 +134
28AUG26 100.00 P 1.62 1.64 1.44 1.25 -0.08 41 113 249 +113
28AUG26 102.50 P 1.74 1.74 1.74 1.62 -0.09 41 100 383 +100
28AUG26 105.00 P 1.95 2.12 1.81 2.01 -0.10 41 550 917 +490
28AUG26 107.50 P 2.47 2.47 2.47 2.53 -0.08 41 30 349 +30
28AUG26 110.00 P 3.48 3.48 2.92 3.04 -0.09 41 70 1,018 +39
28AUG26 112.50 P 3.51 3.52 3.49 3.68 -0.02 41 250 924 0
28AUG26 115.00 P 4.71 4.71 3.84 4.34 -0.05 41 1,003 2,046 +427
28AUG26 117.50 P 5.52 5.52 4.53 5.12 -0.01 40 96 1,791 +6
28AUG26 120.00 P 6.05 6.15 6.00 6.00 0.00 41 30 1,299 0
28AUG26 122.50 P 7.08 7.91 6.69 6.98 +0.03 40 145 1,693 +145
28AUG26 125.00 P 8.63 8.91 8.51 8.06 +0.06 41 546 1,480 +525
28AUG26 127.50 P 10.13 10.13 9.18 9.18 +0.01 40 883 2,027 +754
28AUG26 130.00 P 11.61 11.61 9.45 10.53 +0.17 41 1,962 4,871 +1,597
28AUG26 132.50 P 12.95 12.95 11.22 11.92 +0.21 41 168 1,477 +108
28AUG26 135.00 P 0.00 0.00 0.00 13.39 +0.13 41 0 1,008 0
28AUG26 137.50 P 0.00 0.00 0.00 14.96 +0.16 41 0 270 0
28AUG26 140.00 P 17.46 17.46 17.46 16.55 +0.11 41 1 920 +1
28AUG26 142.50 P 0.00 0.00 0.00 18.34 +0.19 42 0 310 0
28AUG26 145.00 P 0.00 0.00 0.00 20.15 +0.34 42 0 191 0
28AUG26 147.50 P 0.00 0.00 0.00 22.05 +0.35 42 0 110 0
28AUG26 150.00 P 0.00 0.00 0.00 23.87 +0.36 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 25.89 +0.07 42 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 27.69 -0.36 42 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 29.98 +0.44 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.55 +0.71 40 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 34.09 -0.26 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.52 -0.19 44 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 38.39 -0.60 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.52 -0.43 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.86 +0.01 42 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.31 -0.52 43 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 47.48 -0.45 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.04 -0.51 44 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.37 -0.58 44 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.51 +0.44 41 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 57.78 +0.10 50 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.70 +0.17 46 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.12 -0.27 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.13 +0.35 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.06 -0.27 48 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.45 +0.99 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 42 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 100 0
29SEP26 72.50 P 0.43 0.43 0.43 0.06 -0.02 40 10 55 +10
29SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 2,065 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 156 0
29SEP26 80.00 P 0.66 0.66 0.66 0.20 -0.04 40 50 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 -0.04 41 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 110 0
29SEP26 87.50 P 0.99 0.99 0.99 0.54 -0.06 41 51 558 -1
29SEP26 90.00 P 1.17 1.17 1.17 0.73 -0.07 41 2 526 0
29SEP26 92.50 P 1.32 1.33 1.32 0.94 -0.08 41 120 719 +77
29SEP26 95.00 P 1.64 1.64 1.42 1.22 -0.09 41 39 1,492 +37
29SEP26 97.50 P 1.68 1.68 1.68 1.53 -0.11 41 30 1,469 +30
29SEP26 100.00 P 1.99 2.16 1.99 1.93 -0.11 41 135 8,610 +130
29SEP26 102.50 P 0.00 0.00 0.00 2.36 -0.12 41 0 3,326 0
29SEP26 105.00 P 3.14 3.14 3.14 2.89 +0.04 41 1 6,972 +1
29SEP26 107.50 P 3.83 3.83 3.83 3.44 -0.14 41 1 1,688 0
29SEP26 110.00 P 4.63 4.63 4.58 4.08 -0.07 41 94 8,215 -30
29SEP26 112.50 P 5.30 5.31 4.60 4.76 -0.07 41 150 6,140 +32
29SEP26 115.00 P 6.10 6.10 5.20 5.48 -0.10 40 1,169 21,000 +177
29SEP26 117.50 P 6.97 6.98 5.71 6.36 -0.08 40 188 4,405 +188
29SEP26 120.00 P 7.51 7.96 7.20 7.27 -0.10 40 584 17,812 +570
29SEP26 122.50 P 8.57 9.09 8.02 8.32 -0.08 40 367 4,276 +254
29SEP26 125.00 P 10.31 10.31 8.70 9.45 +0.01 40 504 10,368 +493
29SEP26 127.50 P 11.24 11.24 10.41 10.65 +0.02 40 65 10,330 +60
29SEP26 130.00 P 13.30 13.30 11.70 11.93 +0.02 40 88 27,173 -2
29SEP26 132.50 P 14.78 14.78 13.88 13.28 +0.17 40 47 4,636 -30
29SEP26 135.00 P 14.94 14.95 14.89 14.76 +0.03 40 786 13,667 +756
29SEP26 137.50 P 0.00 0.00 0.00 16.32 +0.16 41 0 2,996 0
29SEP26 140.00 P 18.82 18.82 18.82 17.94 +0.19 41 1 10,896 +1
29SEP26 142.50 P 0.00 0.00 0.00 19.62 +0.23 41 0 2,770 0
29SEP26 145.00 P 0.00 0.00 0.00 21.38 +0.16 41 0 9,769 0
29SEP26 147.50 P 24.02 24.02 24.02 23.24 +0.35 41 50 2,413 0
29SEP26 150.00 P 26.08 26.08 26.08 25.04 +0.17 41 60 9,834 -30
29SEP26 152.50 P 0.00 0.00 0.00 27.06 +0.43 42 0 2,842 0
29SEP26 155.00 P 30.00 30.00 30.00 28.86 +0.28 41 2 6,965 +2
29SEP26 157.50 P 0.00 0.00 0.00 31.01 -0.18 42 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 32.82 +0.05 41 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 34.96 -0.20 42 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 37.02 +0.04 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 39.07 -0.10 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 41.61 +0.61 43 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 43.77 +0.56 42 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 45.76 -0.07 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 47.63 -0.30 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 50.04 -0.51 39 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 52.79 -0.16 42 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 55.13 -0.32 42 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 57.78 +0.10 45 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 59.85 +0.32 43 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 62.14 -0.25 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.32 -0.86 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.17 -0.38 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.45 -0.11 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.36 +0.01 43 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.27 -0.01 44 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.59 +0.99 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.53 +0.87 52 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 94.51 +1.14 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.07 +0.46 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.26 +0.96 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.01 +0.72 48 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.00 +0.50 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.40 +1.21 60 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.40 +0.88 62 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.38 +0.19 63 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 134.37 +0.91 64 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 139.35 +0.80 66 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.94 +0.66 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.93 +0.39 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.95 +0.46 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 159.33 +0.72 71 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.41 +0.97 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.27 +1.18 72 0 0 0
30DEC26 60.00 P 0.45 0.45 0.45 0.07 -0.01 41 11 169 +11
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 293 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 261 0
30DEC26 70.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 -0.03 41 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.65 -0.05 41 0 237 0
30DEC26 80.00 P 1.34 1.40 1.34 0.85 -0.06 41 8 1,413 +6
30DEC26 82.50 P 1.46 1.46 1.46 1.06 -0.07 41 1 634 0
30DEC26 85.00 P 0.00 0.00 0.00 1.34 -0.08 41 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.64 -0.09 41 0 139 0
30DEC26 90.00 P 2.42 2.44 2.42 2.00 -0.11 41 90 2,474 +90
30DEC26 92.50 P 2.82 2.82 2.82 2.41 -0.11 41 45 142 +15
30DEC26 95.00 P 2.95 2.95 2.95 2.85 -0.13 41 1 3,244 +1
30DEC26 97.50 P 0.00 0.00 0.00 3.40 -0.13 41 0 1,956 0
30DEC26 100.00 P 4.30 4.30 4.20 3.90 -0.19 41 12 8,017 +8
30DEC26 102.50 P 4.62 4.62 4.62 4.58 -0.18 41 34 758 +21
30DEC26 105.00 P 5.13 5.13 5.13 5.13 -0.19 40 36 7,042 +36
30DEC26 107.50 P 0.00 0.00 0.00 5.88 -0.12 41 0 3,659 0
30DEC26 110.00 P 7.17 7.19 6.75 6.64 -0.03 40 360 7,957 +20
30DEC26 112.50 P 7.74 7.74 7.59 7.49 -0.05 40 60 4,387 +40
30DEC26 115.00 P 8.86 8.86 8.19 8.39 -0.07 40 288 2,898 +206
30DEC26 117.50 P 9.87 9.87 9.16 9.36 -0.09 40 373 2,960 +313
30DEC26 120.00 P 10.44 10.44 10.44 10.39 -0.08 40 61 11,466 +61
30DEC26 122.50 P 12.06 12.07 11.47 11.47 -0.10 40 443 3,576 +401
30DEC26 125.00 P 13.21 13.21 12.97 12.66 -0.09 40 23 4,538 +23
30DEC26 127.50 P 14.61 14.61 13.90 13.91 -0.09 40 251 3,427 +189
30DEC26 130.00 P 16.39 16.39 15.42 15.26 +0.05 40 244 18,219 +171
30DEC26 132.50 P 18.00 18.00 18.00 16.64 +0.07 40 2 2,185 +2
30DEC26 135.00 P 0.00 0.00 0.00 18.11 +0.11 40 0 8,481 0
30DEC26 137.50 P 0.00 0.00 0.00 19.65 +0.12 40 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 21.21 +0.14 40 0 3,206 0
30DEC26 142.50 P 0.00 0.00 0.00 22.75 +0.05 40 0 1,297 0
30DEC26 145.00 P 23.50 23.50 23.50 24.63 +0.29 41 1 8,408 0
30DEC26 147.50 P 0.00 0.00 0.00 26.25 -0.46 41 0 950 0
30DEC26 150.00 P 0.00 0.00 0.00 28.01 -0.31 41 0 6,521 0
30DEC26 152.50 P 0.00 0.00 0.00 30.32 -0.02 42 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 31.73 -0.43 41 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 33.91 -0.15 42 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 35.54 -0.40 41 0 2,553 0
30DEC26 162.50 P 38.00 38.00 38.00 36.95 -1.02 39 1 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.69 +0.40 42 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 41.78 -0.22 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.85 +0.46 42 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 45.94 -0.06 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.07 -0.23 42 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 50.22 -0.04 42 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 52.80 +0.34 44 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 54.58 -0.19 42 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 56.81 -0.06 42 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 59.04 -0.26 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.29 -0.11 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.56 -0.21 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.85 +0.67 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.16 +0.61 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.49 -0.32 42 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.46 -0.47 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.96 -0.38 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.77 +0.66 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.62 -0.57 44 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.51 -0.25 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.40 -0.39 45 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 104.33 +0.84 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.53 +1.24 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.23 +0.73 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.40 +1.20 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.41 +0.89 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.39 +0.20 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.37 +0.91 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.35 +0.80 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.36 +1.08 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.31 +0.77 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.95 +0.46 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 159.33 +0.72 59 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 164.41 +0.97 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.29 +1.20 60 0 0 0
30MAR27 60.00 P 0.78 0.78 0.78 0.21 -0.03 40 2 437 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.50 -0.08 40 0 45 0
30MAR27 70.00 P 1.18 1.18 1.18 0.67 -0.06 41 1 34 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.85 -0.09 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.07 -0.08 41 0 443 0
30MAR27 77.50 P 0.00 0.00 0.00 1.31 -0.12 41 0 13 0
30MAR27 80.00 P 2.08 2.08 2.08 1.62 -0.12 41 2 459 -2
30MAR27 82.50 P 0.00 0.00 0.00 1.93 -0.13 41 0 112 0
30MAR27 85.00 P 0.00 0.00 0.00 2.34 -0.15 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.76 -0.15 41 0 77 0
30MAR27 90.00 P 3.40 3.40 3.40 3.22 -0.18 41 2 2,366 +2
30MAR27 92.50 P 0.00 0.00 0.00 3.78 -0.19 41 0 1,154 0
30MAR27 95.00 P 4.35 4.35 4.35 4.34 -0.19 41 2 219 0
30MAR27 97.50 P 0.00 0.00 0.00 4.97 -0.23 41 0 77 0
30MAR27 100.00 P 5.59 5.59 5.59 5.59 +0.01 41 20 1,854 -17
30MAR27 102.50 P 6.55 6.55 6.39 6.29 -0.11 40 110 242 0
30MAR27 105.00 P 0.00 0.00 0.00 6.99 -0.16 40 0 1,399 0
30MAR27 107.50 P 7.98 7.98 7.98 7.77 -0.21 40 5 595 0
30MAR27 110.00 P 0.00 0.00 0.00 8.62 -0.18 40 0 1,222 0
30MAR27 112.50 P 10.00 10.29 10.00 9.52 -0.15 40 62 1,434 +2
30MAR27 115.00 P 0.00 0.00 0.00 10.53 -0.36 40 0 8,706 0
30MAR27 117.50 P 11.80 11.80 11.80 11.49 -0.23 40 99 1,290 -99
30MAR27 120.00 P 12.95 12.95 12.57 12.60 -0.18 40 64 6,590 +64
30MAR27 122.50 P 14.31 14.31 13.73 13.80 -0.13 40 323 1,706 +151
30MAR27 125.00 P 16.00 16.00 15.08 15.03 -0.12 40 369 6,496 +256
30MAR27 127.50 P 17.05 17.05 15.24 16.33 -0.10 40 290 3,560 +16
30MAR27 130.00 P 17.73 17.73 17.65 17.68 -0.05 40 3 3,474 +3
30MAR27 132.50 P 0.00 0.00 0.00 19.07 -0.07 40 0 291 0
30MAR27 135.00 P 20.33 20.48 20.33 20.52 +0.02 40 145 1,595 +144
30MAR27 137.50 P 0.00 0.00 0.00 22.06 +0.03 40 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 23.67 +0.08 40 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 25.33 +0.13 40 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 26.83 +0.12 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 28.49 +0.05 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 30.32 -0.39 40 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 31.98 +0.04 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 33.90 -0.34 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 35.91 -0.43 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.73 -0.42 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 39.74 -0.16 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.74 -0.19 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 43.63 -0.37 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 45.46 -0.50 41 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 47.41 +0.12 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.68 -0.28 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.87 +0.48 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.98 -0.17 41 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 56.09 +0.51 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.25 -0.12 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.38 -0.14 41 0 0 0
30MAR27 190.00 P 63.70 63.90 63.60 62.38 +0.38 41 50 52 +50
30MAR27 192.50 P 0.00 0.00 0.00 64.41 -0.39 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.03 -0.13 42 0 3 0
TOTAL PUT 49,073 937,469 +16,964
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$ 10.37
28MAY26 8.00 C 0.00 0.00 0.00 2.38 -0.17 69 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.13 -0.17 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.64 -0.15 57 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.40 -0.18 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.17 -0.21 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 -0.17 53 0 0 0
28MAY26 9.75 C 0.70 0.70 0.70 0.74 -0.18 50 1 1 +1
28MAY26 10.00 C 0.00 0.00 0.00 0.57 -0.18 52 0 8 0
28MAY26 10.50 C 0.32 0.32 0.31 0.31 -0.13 53 21 84 +21
28MAY26 11.00 C 0.13 0.17 0.11 0.15 -0.09 54 48 278 +40
28MAY26 11.50 C 0.05 0.05 0.05 0.06 -0.06 53 1 446 0
28MAY26 12.00 C 0.04 0.04 0.04 0.03 -0.03 57 1 569 -1
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 290 0
28MAY26 13.00 C 0.02 0.04 0.02 0.01 0.00 66 23 479 +20
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 590 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 203 0
28MAY26 15.50 C 0.01 0.01 0.01 0.01 0.00 108 1 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 85 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 135 20 49 -10
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 153 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 6.68 -0.17 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.48 -0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.28 -0.19 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.18 -0.26 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.88 -0.17 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.68 -0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.58 -0.18 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.38 -0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.14 -0.26 81 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.89 -0.18 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.64 -0.18 67 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.39 -0.16 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.14 -0.18 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.89 -0.20 46 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.40 -0.21 54 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.15 -0.19 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.91 -0.17 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.67 -0.18 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.44 -0.25 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.14 -0.24 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 -0.25 39 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.73 -0.19 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.54 -0.26 45 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.24 47 0 0 0
29JUN26 9.50 C 1.20 1.20 1.20 1.19 -0.18 48 20 70 +20
29JUN26 9.75 C 0.95 0.95 0.95 1.03 -0.17 48 15 16 +15
29JUN26 10.00 C 0.90 0.90 0.86 0.89 -0.18 48 21 65 +21
29JUN26 10.50 C 0.65 0.65 0.63 0.65 -0.15 49 67 106 +56
29JUN26 11.00 C 0.42 0.42 0.42 0.46 -0.13 49 9 112 -9
29JUN26 11.50 C 0.00 0.00 0.00 0.32 -0.10 50 0 165 0
29JUN26 12.00 C 0.23 0.23 0.23 0.23 -0.06 51 1 235 0
29JUN26 12.50 C 0.18 0.18 0.18 0.15 -0.05 51 2 244 +2
29JUN26 13.00 C 0.12 0.12 0.11 0.10 -0.03 51 49 99 +5
29JUN26 13.50 C 0.10 0.10 0.10 0.06 -0.03 51 7 95 0
29JUN26 14.00 C 0.08 0.08 0.08 0.04 -0.02 51 3 110 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 17.00 C 0.05 0.05 0.05 0.01 0.00 62 62 68 -60
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30JUL26 8.00 C 0.00 0.00 0.00 2.44 - 44 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.23 -0.16 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.99 -0.21 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.80 -0.20 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.67 -0.14 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 -0.17 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.30 -0.18 47 0 0 0
30JUL26 9.75 C 1.08 1.08 1.08 1.15 -0.18 47 9 9 +9
30JUL26 10.00 C 1.07 1.07 1.00 1.02 -0.19 48 20 90 +20
30JUL26 10.50 C 0.00 0.00 0.00 0.79 -0.17 48 0 26 0
30JUL26 11.00 C 0.67 0.67 0.67 0.62 -0.13 49 1 31 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.49 -0.09 51 0 33 0
30JUL26 12.00 C 0.00 0.00 0.00 0.37 -0.07 51 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.27 -0.06 50 0 31 0
30JUL26 13.00 C 0.25 0.25 0.25 0.20 -0.05 50 2 47 +2
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.05 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 724 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 473 0
30JUL26 15.00 C 0.11 0.11 0.11 0.06 -0.01 51 15 105 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 82 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.50 - 47 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.31 -0.20 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.09 -0.28 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.92 -0.14 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.74 -0.21 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.58 -0.23 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.44 -0.18 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.31 -0.17 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.18 -0.19 48 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 -0.18 48 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 0.78 -0.15 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.65 -0.10 50 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.52 -0.09 51 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.42 -0.07 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.33 -0.06 51 0 18 0
28AUG26 13.50 C 0.00 0.00 0.00 0.26 -0.05 51 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 30 0
28AUG26 15.00 C 0.19 0.19 0.19 0.12 -0.03 51 15 30 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.49 -0.20 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.39 -0.25 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.14 -0.26 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.89 -0.19 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.64 -0.19 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.39 -0.16 45 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.15 -0.17 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.91 -0.18 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.64 -0.17 0 0 151 0
29SEP26 7.00 C 3.33 3.33 3.32 3.40 -0.21 39 8 8 +4
29SEP26 7.25 C 0.00 0.00 0.00 3.17 -0.19 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 -0.19 43 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.75 -0.18 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 -0.20 44 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 -0.23 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.19 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 -0.14 47 0 15 0
29SEP26 9.00 C 1.77 1.78 1.77 1.91 -0.15 50 8 117 0
29SEP26 9.25 C 0.00 0.00 0.00 1.72 -0.17 48 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.15 48 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.15 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 -0.16 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.12 -0.13 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.12 49 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.12 49 0 1,070 0
29SEP26 12.00 C 0.69 0.69 0.69 0.66 -0.10 50 15 92 +7
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.07 51 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.07 51 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.05 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.05 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.04 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.20 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 -0.19 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 -0.18 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 -0.18 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 -0.15 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 -0.15 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.16 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 -0.13 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.12 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.11 48 0 0 0
30DEC26 11.00 C 1.29 1.29 1.29 1.31 -0.11 48 5 68 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.11 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 -0.11 49 0 60 0
30DEC26 12.50 C 0.88 0.88 0.88 0.88 -0.11 49 81 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.10 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.08 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.07 50 0 28 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.05 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.06 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.05 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.03 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.03 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 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.00 -0.20 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.85 -0.20 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.70 -0.20 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 -0.18 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 -0.17 46 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 -0.17 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 -0.16 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.09 -0.15 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 -0.16 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 -0.14 48 0 0 0
30MAR27 11.00 C 1.58 1.58 1.58 1.59 -0.12 48 1 18 +1
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.13 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.12 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.17 -0.10 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 -0.11 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.09 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 -0.08 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.08 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.06 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.06 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.06 49 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.05 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 1 0
TOTAL CALL 552 18,575 +200
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 70 5 56 0
28MAY26 8.50 P 0.02 0.02 0.01 0.01 0.00 62 19 33 -3
28MAY26 8.75 P 0.03 0.03 0.03 0.01 -0.01 54 2 136 0
28MAY26 9.00 P 0.04 0.04 0.04 0.03 0.00 58 10 159 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 57 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 0.00 55 0 122 0
28MAY26 9.75 P 0.17 0.17 0.17 0.14 +0.01 56 7 340 +7
28MAY26 10.00 P 0.26 0.28 0.26 0.21 +0.02 54 30 284 +13
28MAY26 10.50 P 0.47 0.52 0.45 0.45 +0.06 55 44 388 -25
28MAY26 11.00 P 0.70 0.94 0.70 0.80 +0.13 59 7 637 -3
28MAY26 11.50 P 1.10 1.24 1.10 1.22 +0.18 62 5 398 -3
28MAY26 12.00 P 1.72 1.72 1.72 1.70 +0.19 73 1 355 -1
28MAY26 12.50 P 0.00 0.00 0.00 2.20 +0.22 87 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 2.71 +0.23 103 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 3.22 +0.23 118 0 47 -9
28MAY26 14.00 P 0.00 0.00 0.00 3.73 +0.24 133 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 4.22 +0.26 141 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 4.77 +0.29 167 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 5.23 +0.27 164 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.73 +0.26 174 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.24 +0.27 186 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.77 +0.31 206 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.27 +0.31 214 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.77 +0.31 222 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.23 +0.27 216 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.77 +0.31 238 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.23 +0.27 230 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 52 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
29JUN26 8.00 P 0.07 0.07 0.07 0.05 0.00 52 4 186 +4
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 51 0 95 0
29JUN26 8.50 P 0.11 0.11 0.11 0.10 +0.01 51 2 54 +2
29JUN26 8.75 P 0.16 0.16 0.16 0.14 +0.01 51 1 116 0
29JUN26 9.00 P 0.22 0.22 0.20 0.19 +0.01 51 40 278 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.03 51 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.04 52 0 215 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.05 51 0 117 0
29JUN26 10.00 P 0.57 0.59 0.56 0.53 +0.06 51 85 394 +10
29JUN26 10.50 P 0.78 0.78 0.78 0.79 +0.09 52 2 471 -2
29JUN26 11.00 P 0.00 0.00 0.00 1.11 +0.12 53 0 844 0
29JUN26 11.50 P 1.51 1.51 1.51 1.47 +0.15 54 1 892 -1
29JUN26 12.00 P 0.00 0.00 0.00 1.88 +0.13 56 0 578 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.13 56 0 349 0
29JUN26 13.00 P 0.00 0.00 0.00 2.78 +0.24 61 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 3.26 +0.19 66 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 +0.19 70 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 +0.23 77 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.77 +0.29 84 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 +0.16 84 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.73 +0.18 88 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 6.24 +0.22 94 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.77 +0.30 104 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.27 +0.23 108 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.77 +0.31 112 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.23 +0.27 109 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.77 +0.29 120 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.26 +0.30 122 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 - 50 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.19 +0.02 50 0 36 0
30JUL26 8.50 P 0.00 0.00 0.00 0.24 +0.01 50 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.31 +0.03 50 0 31 0
30JUL26 9.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 70 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 +0.04 50 0 15 0
30JUL26 9.50 P 0.57 0.57 0.57 0.57 +0.05 50 3 172 +3
30JUL26 9.75 P 0.00 0.00 0.00 0.68 +0.06 51 0 27 0
30JUL26 10.00 P 0.74 0.74 0.74 0.81 +0.09 51 1 45 0
30JUL26 10.50 P 0.00 0.00 0.00 1.09 +0.11 52 0 19 0
30JUL26 11.00 P 0.00 0.00 0.00 1.41 +0.13 52 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 1.77 +0.15 53 0 216 0
30JUL26 12.00 P 0.00 0.00 0.00 2.16 +0.15 54 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 2.58 +0.15 55 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 3.03 +0.17 57 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.49 +0.23 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.94 +0.22 60 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.40 +0.14 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.89 +0.18 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 +0.26 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.87 +0.23 68 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 +0.29 71 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.85 +0.19 73 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.33 +0.25 73 0 0 0
28AUG26 8.00 P 0.24 0.24 0.24 0.23 - 50 30 30 -
28AUG26 8.25 P 0.00 0.00 0.00 0.29 +0.03 51 0 17 0
28AUG26 8.50 P 0.00 0.00 0.00 0.36 +0.04 51 0 152 0
28AUG26 8.75 P 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.53 +0.06 51 0 5 0
28AUG26 9.25 P 0.61 0.61 0.61 0.61 +0.06 50 1 21 +1
28AUG26 9.50 P 0.00 0.00 0.00 0.72 +0.07 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.84 +0.08 51 0 35 0
28AUG26 10.00 P 0.93 0.99 0.93 0.96 +0.09 51 16 18 +6
28AUG26 10.50 P 0.00 0.00 0.00 1.25 +0.12 51 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.57 +0.14 52 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.93 +0.16 53 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 2.30 +0.15 53 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.71 +0.19 54 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.14 +0.16 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.57 +0.20 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.02 +0.23 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.50 +0.24 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.98 +0.18 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.40 +0.23 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.93 +0.29 65 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.38 +0.23 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 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 53 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 0.02 +0.01 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 52 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 40 0
29SEP26 6.75 P 0.11 0.11 0.11 0.10 +0.01 50 5 22 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.01 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.03 51 0 2 0
29SEP26 8.00 P 0.32 0.32 0.32 0.32 +0.03 50 5 115 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.02 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.04 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.05 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.05 51 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.07 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 +0.07 51 0 16 0
29SEP26 10.50 P 1.45 1.45 1.45 1.41 +0.09 52 75 251 +75
29SEP26 11.00 P 1.72 1.72 1.72 1.72 +0.09 52 15 1,456 +15
29SEP26 11.50 P 0.00 0.00 0.00 2.07 +0.10 53 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 +0.11 53 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 +0.12 54 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 +0.11 54 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 +0.14 56 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 +0.15 57 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.58 +0.20 58 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 +0.23 60 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 +0.18 62 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.97 +0.15 61 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 +0.15 61 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.92 +0.18 63 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.40 +0.20 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.88 +0.20 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.36 +0.19 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.84 +0.18 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.37 +0.20 70 0 0 0
30DEC26 8.00 P 0.56 0.59 0.56 0.56 +0.03 51 4 141 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.04 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.04 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.04 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 +0.05 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 +0.06 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.06 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.06 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.08 51 0 11 0
30DEC26 11.00 P 2.10 2.10 2.10 2.05 +0.07 51 1 3 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.40 +0.09 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 +0.09 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 +0.10 53 0 28 0
30DEC26 13.00 P 3.62 3.62 3.62 3.52 +0.10 53 25 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 +0.12 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.35 +0.12 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 +0.15 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 +0.16 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 +0.18 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 +0.21 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 +0.23 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.11 +0.25 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 +0.27 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 +0.28 63 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.54 +0.25 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.95 +0.20 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 +0.19 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.02 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 +0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 +0.03 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.03 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 +0.06 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.07 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.06 50 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 2.29 +0.07 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.63 +0.07 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.07 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.35 +0.09 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.74 +0.11 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.13 +0.10 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 +0.12 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.97 +0.13 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 +0.14 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 +0.15 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.29 +0.17 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.75 +0.19 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.22 +0.22 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.69 +0.26 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.12 +0.25 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.58 +0.23 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.05 +0.24 58 0 0 0
TOTAL PUT 446 21,151 +104
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$ 4.10
28MAY26 3.30 C 0.00 0.00 0.00 0.80 - 0 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.70 - 0 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.61 -0.13 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.51 -0.14 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.42 -0.12 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 -0.13 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.11 46 0 0 0
28MAY26 4.00 C 0.20 0.20 0.18 0.18 -0.12 45 12 2 +2
28MAY26 4.10 C 0.10 0.10 0.10 0.12 -0.10 43 1 12 +1
28MAY26 4.20 C 0.00 0.00 0.00 0.07 -0.08 40 0 0 0
28MAY26 4.30 C 0.05 0.05 0.05 0.05 -0.06 44 400 123 -400
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.04 45 0 35 0
28MAY26 4.50 C 0.03 0.03 0.02 0.02 -0.03 47 5 238 0
28MAY26 4.60 C 0.02 0.02 0.02 0.01 -0.02 46 25 440 -25
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 52 0 300 0
28MAY26 4.80 C 0.02 0.02 0.02 0.01 0.00 59 10 230 -10
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
28MAY26 5.00 C 0.01 0.01 0.01 0.01 0.00 70 5 1,251 -5
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 172 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 208 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 -0.14 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 -0.14 37 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.14 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.15 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.14 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.11 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 -0.15 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 -0.10 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.13 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.14 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.09 44 0 0 0
29JUN26 4.00 C 0.30 0.30 0.30 0.29 -0.11 42 220 1,702 0
29JUN26 4.10 C 0.24 0.24 0.24 0.24 -0.08 42 241 241 +241
29JUN26 4.20 C 0.18 0.18 0.18 0.19 -0.09 41 25 25 +25
29JUN26 4.30 C 0.16 0.16 0.16 0.15 -0.08 40 41 66 +41
29JUN26 4.40 C 0.12 0.12 0.12 0.12 -0.07 41 51 49 -27
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 36 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.05 42 0 64 0
29JUN26 4.70 C 0.08 0.08 0.06 0.07 -0.03 44 20 132 +10
29JUN26 4.80 C 0.07 0.07 0.07 0.05 -0.03 43 10 1,570 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.03 44 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 5,428 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 167 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 62 3 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30JUL26 3.30 C 0.00 0.00 0.00 0.87 - 45 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.78 - 43 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.70 -0.14 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.64 -0.13 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.55 -0.14 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.49 -0.11 43 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 -0.10 42 0 0 0
30JUL26 4.10 C 0.33 0.33 0.33 0.32 -0.09 42 30 32 +29
30JUL26 4.20 C 0.00 0.00 0.00 0.27 -0.10 41 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.24 -0.08 43 0 0 0
30JUL26 4.40 C 0.19 0.19 0.19 0.20 -0.08 42 25 25 +25
30JUL26 4.50 C 0.00 0.00 0.00 0.17 -0.07 42 0 4 0
30JUL26 4.60 C 0.17 0.17 0.17 0.15 -0.06 43 2 62 +2
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.05 44 0 230 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.05 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.04 43 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 30 0
30JUL26 5.75 C 0.05 0.05 0.05 0.02 -0.01 45 2 300 -2
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 57 2 16 +2
28AUG26 3.30 C 0.00 0.00 0.00 0.89 - 45 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.81 - 44 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.75 -0.13 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.67 -0.14 45 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.53 -0.13 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 -0.10 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.42 -0.10 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 -0.08 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.33 -0.11 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.09 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.08 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.07 45 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 -0.07 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.13 -0.07 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 -0.05 45 0 1,400 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.42 -0.18 37 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 -0.17 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.17 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 -0.17 45 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 -0.16 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.15 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.15 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.13 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.78 -0.13 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 -0.12 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.12 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 -0.12 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.12 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.48 -0.11 45 0 0 0
29SEP26 4.10 C 0.44 0.44 0.42 0.44 -0.10 45 4 4 +4
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.10 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.09 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.07 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.06 46 0 86 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.06 46 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.05 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.05 46 0 158 0
29SEP26 5.00 C 0.22 0.22 0.22 0.17 -0.05 46 2 4,480 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.03 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 -0.16 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.39 -0.17 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.31 -0.16 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 -0.16 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 -0.15 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 -0.15 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 -0.14 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.13 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.14 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.12 47 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.13 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.10 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.11 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.10 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 -0.10 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.10 45 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.09 45 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.08 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.08 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.07 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.07 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.05 46 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.05 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.05 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.03 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 C 0.06 0.06 0.06 0.01 0.00 50 2 222 +2
30MAR27 3.30 C 0.00 0.00 0.00 1.12 - 47 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.06 - 47 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.12 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.12 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.10 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.10 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.11 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.10 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.09 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.08 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.08 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.09 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.08 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.07 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.07 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.07 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.06 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.05 46 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 39 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.04 46 0 4 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR27 7.00 C 0.19 0.19 0.19 0.12 -0.03 46 1 6 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 2 0
30MAR27 7.75 C 0.17 0.17 0.15 0.08 -0.02 47 103 107 +101
TOTAL CALL 1,242 55,404 +29
28MAY26 3.30 P 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 - 70 0 0 -
28MAY26 3.50 P 0.01 0.01 0.01 0.01 0.00 61 5 6 +5
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 53 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 +0.02 47 0 137 0
28MAY26 4.00 P 0.08 0.08 0.08 0.08 +0.03 46 11 240 +10
28MAY26 4.10 P 0.10 0.12 0.10 0.12 +0.05 44 18 471 +2
28MAY26 4.20 P 0.17 0.17 0.17 0.18 +0.07 45 20 841 0
28MAY26 4.30 P 0.24 0.25 0.24 0.25 +0.09 46 4 520 +3
28MAY26 4.40 P 0.33 0.33 0.30 0.34 +0.11 51 2 152 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 +0.14 55 0 475 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 +0.13 57 0 273 0
28MAY26 4.70 P 0.62 0.62 0.62 0.62 +0.15 64 215 697 0
28MAY26 4.80 P 0.00 0.00 0.00 0.72 +0.14 71 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.82 +0.14 78 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.93 +0.15 92 0 432 -32
28MAY26 5.25 P 1.16 1.16 1.16 1.15 +0.11 0 20 50 -221
28MAY26 5.50 P 1.42 1.42 1.42 1.42 +0.16 113 5 34 -40
28MAY26 5.75 P 0.00 0.00 0.00 1.66 +0.15 112 0 84 -30
28MAY26 6.00 P 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.18 +0.16 161 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.43 +0.17 173 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.93 +0.17 193 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.43 +0.15 211 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.68 +0.17 220 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.93 +0.14 229 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.18 +0.15 237 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.43 +0.14 245 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.92 +0.16 244 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29JUN26 3.20 P 0.02 0.02 0.02 0.01 0.00 43 33 93 +33
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 45 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 458 0
29JUN26 3.60 P 0.07 0.07 0.07 0.06 +0.02 44 1 101 +1
29JUN26 3.70 P 0.09 0.09 0.09 0.08 +0.02 43 5 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 111 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.03 42 0 193 0
29JUN26 4.00 P 0.17 0.19 0.17 0.18 +0.04 42 16 405 +16
29JUN26 4.10 P 0.23 0.24 0.23 0.23 +0.05 42 31 410 -29
29JUN26 4.20 P 0.00 0.00 0.00 0.28 +0.06 41 0 543 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 +0.06 41 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 +0.08 41 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 +0.10 44 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.58 +0.12 45 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 +0.12 45 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 +0.12 46 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 +0.15 50 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.94 +0.12 51 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 +0.13 59 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.42 +0.14 58 0 1,118 0
29JUN26 5.75 P 0.00 0.00 0.00 1.68 +0.14 70 0 335 -499
29JUN26 6.00 P 0.00 0.00 0.00 1.92 +0.12 71 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.18 +0.14 82 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 2.43 +0.17 88 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 +0.16 87 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.93 +0.15 98 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.17 +0.15 97 0 0 -1
29JUN26 7.50 P 0.00 0.00 0.00 3.43 +0.15 108 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.68 +0.17 112 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.93 +0.14 116 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.18 +0.15 121 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.43 +0.14 125 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.67 +0.14 122 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.92 +0.16 126 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.17 +0.16 129 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.42 +0.15 132 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.67 +0.16 136 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.92 +0.16 139 0 0 0
30JUL26 3.30 P 0.06 0.06 0.06 0.05 - 44 1 1 -
30JUL26 3.40 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 216 0
30JUL26 3.60 P 0.00 0.00 0.00 0.11 +0.02 43 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.14 +0.02 43 0 32 0
30JUL26 3.80 P 0.18 0.18 0.18 0.17 +0.02 43 5 235 +5
30JUL26 3.90 P 0.20 0.21 0.20 0.21 +0.04 43 26 193 +1
30JUL26 4.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 397 0
30JUL26 4.10 P 0.00 0.00 0.00 0.30 +0.04 42 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.35 +0.05 41 0 38 0
30JUL26 4.30 P 0.40 0.41 0.40 0.41 +0.05 41 195 597 +195
30JUL26 4.40 P 0.00 0.00 0.00 0.50 +0.09 45 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.55 +0.08 42 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.64 +0.08 45 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.71 +0.08 43 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.79 +0.08 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.87 +0.08 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.98 +0.11 48 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.20 +0.14 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 +0.10 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.68 +0.13 55 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.12 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.18 +0.14 64 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.44 +0.17 72 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.69 +0.16 76 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.94 +0.16 81 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 - 44 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.12 - 45 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 +0.02 45 0 99 0
28AUG26 3.70 P 0.22 0.22 0.22 0.22 +0.02 45 15 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.26 +0.03 45 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.30 +0.03 44 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.39 +0.03 43 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.46 +0.05 44 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.52 +0.06 44 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.59 +0.05 44 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.66 +0.07 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.91 +0.10 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.99 +0.12 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.08 +0.11 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.30 +0.11 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.53 +0.13 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.77 +0.12 56 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.01 +0.15 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.24 +0.12 59 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.02 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 +0.04 47 0 67 0
29SEP26 3.70 P 0.27 0.27 0.27 0.26 +0.03 44 2 191 0
29SEP26 3.80 P 0.30 0.31 0.30 0.31 +0.05 45 5 741 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.04 45 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.06 46 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 +0.06 45 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.07 45 0 199 0
29SEP26 4.40 P 0.68 0.68 0.68 0.65 +0.07 45 1 6 -1
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.07 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.08 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.88 +0.09 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 +0.09 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.11 48 0 234 0
29SEP26 5.00 P 1.05 1.05 1.05 1.12 +0.12 48 20 554 +20
29SEP26 5.25 P 1.33 1.33 1.33 1.33 +0.10 49 5 460 +5
29SEP26 5.50 P 0.00 0.00 0.00 1.56 +0.11 52 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.13 55 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.14 56 0 94 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 +0.14 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.15 58 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.15 59 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 +0.16 60 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.23 +0.16 63 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.16 64 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.71 +0.15 64 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.95 +0.15 63 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.20 +0.16 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.44 +0.15 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.69 +0.15 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.94 +0.16 70 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.18 +0.15 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.44 +0.17 75 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.68 +0.16 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.93 +0.17 75 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.02 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.03 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.03 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.03 45 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.05 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.05 46 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.05 45 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.07 46 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.07 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.06 45 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.07 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.07 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 +0.08 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.08 47 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 +0.10 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 +0.09 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 +0.08 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 +0.10 49 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.11 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.86 +0.11 50 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 +0.12 51 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.13 53 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.14 53 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.13 54 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 +0.14 55 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 +0.15 55 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 +0.15 56 0 0 0
30DEC26 7.75 P 3.69 3.69 3.69 3.73 +0.15 56 1 3 +1
30DEC26 8.00 P 0.00 0.00 0.00 3.97 +0.16 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 +0.16 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 +0.17 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.70 +0.16 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 +0.17 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.19 +0.16 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.44 +0.17 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.68 +0.16 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.93 +0.17 61 0 0 0
30MAR27 3.30 P 0.29 0.29 0.29 0.30 - 46 1 1 -
30MAR27 3.40 P 0.00 0.00 0.00 0.34 - 46 0 0 -
30MAR27 3.50 P 0.37 0.37 0.37 0.37 +0.01 45 20 49 +20
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.02 45 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.02 45 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.02 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 +0.05 45 0 71 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.05 45 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.05 45 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 +0.07 45 0 95 0
30MAR27 4.40 P 0.84 0.84 0.84 0.86 +0.07 45 20 40 +20
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.07 46 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 +0.08 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.07 47 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.08 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.07 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 +0.08 47 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.50 +0.09 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.92 +0.10 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.13 +0.09 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.36 +0.11 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 +0.11 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.13 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 +0.12 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.13 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 +0.13 50 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.73 +0.14 50 0 0 0
TOTAL PUT 703 64,071 -516
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$ 57.56
28MAY26 42.00 C 0.00 0.00 0.00 15.59 -0.31 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.59 -0.31 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.59 -0.31 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.59 -0.31 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.59 -0.31 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.59 -0.31 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.59 -0.61 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.59 -0.58 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.60 -0.54 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.10 -0.31 21 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 2.73 -0.27 23 0 316 0
28MAY26 57.50 C 0.74 0.74 0.70 0.84 -0.23 20 25 247 +23
28MAY26 60.00 C 0.15 0.20 0.10 0.12 -0.10 20 31 220 +26
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.66 -0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.66 -0.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.67 -0.31 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.67 -0.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.67 -0.31 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.68 -0.30 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.68 -0.31 32 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.68 -0.31 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.69 -0.30 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.69 -0.31 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.69 -0.31 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.69 -0.31 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.70 -0.31 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.70 -0.31 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.71 -0.59 21 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.72 -0.58 20 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.73 -0.55 19 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 5.36 -0.28 20 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.17 -0.23 18 0 117 0
29JUN26 57.50 C 1.45 1.45 1.40 1.64 -0.16 19 2 101 +2
29JUN26 60.00 C 0.73 0.73 0.73 0.70 -0.09 19 1 652 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.06 19 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 76 0
29JUN26 67.50 C 0.05 0.05 0.05 0.02 -0.01 20 10 61 +10
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.76 -0.30 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.76 -0.31 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.77 -0.30 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.77 -0.31 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.78 -0.31 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.79 -0.31 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.80 -0.50 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.82 -0.48 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.86 -0.55 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.56 -0.30 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.46 -0.29 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.99 -0.22 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.01 -0.16 18 0 9 0
30JUL26 62.50 C 0.00 0.00 0.00 0.47 -0.10 19 0 32 0
30JUL26 65.00 C 0.27 0.27 0.27 0.18 -0.05 19 2 12 +2
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.77 -0.30 22 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.77 -0.31 17 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.78 -0.31 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.80 -0.31 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.82 -0.48 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.86 -0.44 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.91 -0.50 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.70 -0.30 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.82 -0.27 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.30 -0.21 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.31 -0.17 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.73 -0.12 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.36 -0.06 19 0 20 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 18 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.75 -0.30 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.75 -0.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.76 -0.31 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.76 -0.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.77 -0.31 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.78 -0.31 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.80 -0.31 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.82 -0.29 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.82 -0.48 17 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.93 -0.37 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.03 -0.38 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.93 -0.30 19 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 4.17 -0.27 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.69 -0.22 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.69 -0.18 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.05 -0.12 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.10 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.08 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.78 -0.31 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.81 -0.31 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.85 -0.32 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.91 -0.32 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.80 -0.31 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.82 -0.29 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.92 -0.52 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.38 -0.33 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.58 -0.27 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 6.73 -0.31 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.11 -0.31 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.67 -0.26 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.64 -0.24 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.84 -0.20 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.13 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.08 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.06 20 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.08 -0.31 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.16 +0.02 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.85 -0.36 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.97 -0.34 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.14 -0.31 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.32 -0.30 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.53 -0.31 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.06 0.00 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.32 -0.02 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.56 -0.30 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.02 -0.28 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.58 -0.24 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.52 -0.23 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.67 -0.19 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.99 -0.16 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.46 -0.14 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.12 -0.08 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.79 -0.10 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 -0.08 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
TOTAL CALL 71 3,157 +63
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
28MAY26 55.00 P 0.18 0.18 0.16 0.09 0.00 21 3 256 -2
28MAY26 57.50 P 0.75 0.81 0.75 0.77 +0.06 21 2 101 -1
28MAY26 60.00 P 0.00 0.00 0.00 2.53 +0.15 21 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 4.94 +0.30 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.44 +0.30 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.08 +0.44 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.58 +0.28 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.08 +0.32 83 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.61 +0.31 95 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.08 +0.27 101 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.58 +0.25 110 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.11 +0.35 122 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 +0.01 20 0 244 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.03 20 0 150 0
29JUN26 55.00 P 0.66 0.66 0.66 0.56 +0.07 20 15 236 0
29JUN26 57.50 P 1.56 1.65 1.49 1.51 +0.15 20 45 178 +29
29JUN26 60.00 P 0.00 0.00 0.00 3.10 +0.22 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.07 +0.27 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.44 +0.29 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 10.09 +0.45 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.60 +0.30 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.08 +0.32 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.61 +0.31 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.09 +0.28 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.60 +0.27 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.11 +0.35 63 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 0.14 0.14 0.14 0.01 0.00 19 10 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 0.00 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 0.00 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 0.00 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.39 +0.02 19 0 30 0
30JUL26 55.00 P 1.15 1.22 1.08 1.01 +0.04 19 36 71 -14
30JUL26 57.50 P 0.00 0.00 0.00 2.13 +0.10 19 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.75 +0.16 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.62 +0.22 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.86 +0.39 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.56 +0.30 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.07 +0.34 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.37 +0.14 32 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.84 +0.15 35 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.48 +0.32 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.00 +0.38 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.44 +0.31 49 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 0.00 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.62 +0.02 19 0 10 0
28AUG26 55.00 P 1.43 1.43 1.43 1.35 +0.06 19 2 3 +2
28AUG26 57.50 P 0.00 0.00 0.00 2.50 +0.10 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.96 +0.15 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.85 +0.21 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.00 +0.27 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.63 +0.37 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.09 +0.29 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.57 +0.33 32 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.03 +0.34 35 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.48 +0.32 37 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.00 +0.38 41 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.45 +0.32 43 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 0.00 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 0.00 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 0.00 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 0.00 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 0.00 20 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 0.00 20 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.89 +0.02 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.69 +0.05 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.86 +0.09 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.27 +0.13 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.09 +0.17 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.17 +0.20 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.73 +0.46 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.17 +0.37 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.59 +0.35 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.04 +0.35 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.49 +0.33 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.00 +0.38 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.45 +0.32 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 0.00 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.01 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.83 -0.02 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 -0.01 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.37 +0.01 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.58 +0.05 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.07 +0.08 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.11 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.57 +0.01 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.01 +0.26 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.34 +0.42 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 +0.37 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.14 +0.45 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.55 +0.36 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.02 +0.37 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.49 +0.36 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 0.00 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.04 0.00 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.29 +0.01 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.01 +0.01 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.98 +0.03 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.21 +0.07 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.67 +0.09 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 7.15 +0.12 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.26 +0.16 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.34 +0.21 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.34 +0.13 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.92 +0.51 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.35 +0.66 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.73 +0.54 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.10 +0.45 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.56 +0.42 30 0 0 0
TOTAL PUT 113 4,789 +14
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$ 75.80
28MAY26 52.50 C 0.00 0.00 0.00 23.47 -0.33 116 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.97 -0.29 103 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.48 -0.32 92 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.98 -0.28 80 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.34 -0.47 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.85 -0.46 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.35 -0.47 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.89 -0.48 26 0 0 0
28MAY26 72.50 C 3.06 3.84 3.05 3.66 -0.48 28 205 513 +115
28MAY26 75.00 C 1.42 1.42 1.28 1.81 -0.42 26 77 596 0
28MAY26 77.50 C 0.52 0.73 0.40 0.67 -0.29 26 243 1,707 -112
28MAY26 80.00 C 0.00 0.00 0.00 0.19 -0.15 26 0 1,500 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 1,022 0
28MAY26 85.00 C 0.05 0.05 0.05 0.01 -0.01 28 2 1,030 -2
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.50 -0.31 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.00 -0.33 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.54 -0.32 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.07 -0.51 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.61 -0.36 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.09 -0.48 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.77 -0.48 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.62 -0.48 26 0 31 0
29JUN26 72.50 C 4.39 5.00 4.39 4.82 -0.44 27 90 660 +30
29JUN26 75.00 C 3.41 3.41 3.25 3.25 -0.39 26 60 981 0
29JUN26 77.50 C 2.19 2.19 2.19 2.05 -0.35 26 2 1,416 0
29JUN26 80.00 C 1.10 1.34 1.00 1.23 -0.29 26 36 5,162 +34
29JUN26 82.50 C 0.75 0.75 0.75 0.70 -0.20 26 20 434 0
29JUN26 85.00 C 0.00 0.00 0.00 0.37 -0.13 26 0 1,136 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 3,434 0
29JUN26 90.00 C 0.14 0.14 0.14 0.09 -0.04 26 50 2,402 +50
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.74 -0.29 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.36 -0.22 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.90 -0.25 40 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.48 -0.25 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.12 -0.24 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.55 -0.46 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.42 -0.45 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.48 -0.44 27 0 0 0
30JUL26 72.50 C 5.87 5.87 5.87 5.87 -0.42 28 30 121 +1
30JUL26 75.00 C 0.00 0.00 0.00 4.40 -0.37 28 0 286 0
30JUL26 77.50 C 3.15 3.15 3.15 3.21 -0.33 28 10 148 +10
30JUL26 80.00 C 2.31 2.31 2.31 2.30 -0.27 28 19 338 +19
30JUL26 82.50 C 1.46 1.46 1.46 1.58 -0.24 28 30 325 -30
30JUL26 85.00 C 1.20 1.20 1.20 1.06 -0.18 28 1 340 0
30JUL26 87.50 C 0.75 0.75 0.75 0.69 -0.14 27 1 131 0
30JUL26 90.00 C 0.50 0.50 0.50 0.43 -0.11 27 20 120 +19
30JUL26 92.50 C 0.00 0.00 0.00 0.27 -0.07 27 0 148 0
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 24.03 - 44 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 21.61 -0.25 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.22 -0.24 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.87 -0.24 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.60 -0.25 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.14 -0.44 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.17 -0.42 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.38 -0.40 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.91 -0.35 30 0 60 0
28AUG26 75.00 C 0.00 0.00 0.00 5.47 -0.35 30 0 270 0
28AUG26 77.50 C 0.00 0.00 0.00 4.29 -0.32 30 0 175 0
28AUG26 80.00 C 0.00 0.00 0.00 3.33 -0.28 30 0 403 0
28AUG26 82.50 C 0.00 0.00 0.00 2.54 -0.24 30 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.90 -0.19 30 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.39 -0.16 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.01 -0.13 29 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.72 -0.10 29 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.51 -0.08 29 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.16 -0.22 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.75 -0.23 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.37 -0.24 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.07 -0.24 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.84 -0.26 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.32 -0.46 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.39 -0.45 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.64 -0.44 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.09 -0.41 29 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.90 -0.38 30 0 623 0
29SEP26 77.50 C 0.00 0.00 0.00 4.70 -0.35 30 0 599 0
29SEP26 80.00 C 3.83 3.83 3.83 3.69 -0.33 29 3 679 +3
29SEP26 82.50 C 0.00 0.00 0.00 2.86 -0.31 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.20 -0.27 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.68 -0.21 29 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 1.26 -0.17 29 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 0.93 -0.15 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 0.68 -0.13 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.49 -0.09 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.25 -0.28 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.94 -0.30 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.71 -0.30 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.57 -0.30 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.55 -0.29 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.61 -0.34 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.48 -0.44 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.94 -0.42 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.55 -0.39 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 7.52 -0.36 31 0 264 0
30DEC26 77.50 C 6.47 6.69 6.47 6.38 -0.36 30 33 1,971 +33
30DEC26 80.00 C 0.00 0.00 0.00 5.42 -0.31 30 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 4.55 -0.27 30 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 3.81 -0.27 30 0 1,798 0
30DEC26 87.50 C 3.18 3.18 3.18 3.19 -0.23 30 46 3,152 +46
30DEC26 90.00 C 3.01 3.01 2.97 2.62 -0.22 30 118 125 +102
30DEC26 92.50 C 0.00 0.00 0.00 2.19 -0.19 30 0 222 0
30DEC26 95.00 C 2.17 2.17 2.17 1.79 -0.15 30 4 96 +4
30DEC26 97.50 C 0.00 0.00 0.00 1.43 -0.15 30 0 124 0
30DEC26 100.00 C 1.69 1.69 1.69 1.17 -0.11 30 5 43 +5
30DEC26 102.50 C 0.00 0.00 0.00 0.98 -0.12 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.77 -0.09 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 -0.08 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.63 -0.33 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.49 -0.33 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.42 -0.36 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.39 -0.43 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.49 -0.46 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.76 -0.45 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.15 -0.43 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.30 -0.43 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.03 -0.39 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.09 -0.37 31 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 7.99 -0.38 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.00 -0.34 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.10 -0.34 31 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.32 -0.30 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.60 -0.30 31 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.00 -0.26 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.44 -0.26 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.98 -0.21 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 2.48 -0.21 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 -0.17 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.83 -0.17 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.55 -0.15 30 0 0 0
30MAR27 107.50 C 1.51 1.70 1.51 1.34 -0.13 30 4 39 +4
TOTAL CALL 1,109 104,328 +331
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,530 0
28MAY26 70.00 P 0.17 0.17 0.17 0.05 -0.01 27 15 612 0
28MAY26 72.50 P 0.37 0.60 0.30 0.27 0.00 27 180 1,503 +90
28MAY26 75.00 P 1.28 1.52 0.88 0.94 +0.02 26 843 3,861 -175
28MAY26 77.50 P 2.60 3.20 2.14 2.29 +0.13 25 333 2,069 -105
28MAY26 80.00 P 4.60 5.40 4.21 4.36 +0.30 27 302 1,044 +8
28MAY26 82.50 P 6.74 6.74 6.74 6.71 +0.42 26 50 1,010 -50
28MAY26 85.00 P 0.00 0.00 0.00 9.20 +0.45 0 0 771 -294
28MAY26 87.50 P 0.00 0.00 0.00 11.70 +0.45 0 0 0 -253
28MAY26 90.00 P 0.00 0.00 0.00 14.21 +0.29 47 0 0 -62
28MAY26 92.50 P 0.00 0.00 0.00 16.70 +0.38 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.20 +0.38 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.70 +0.38 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.20 +0.38 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.70 +0.38 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.20 +0.38 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 31.70 +0.28 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.33 +0.41 115 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 233 0
29JUN26 70.00 P 0.84 0.84 0.70 0.64 -0.01 26 45 585 +45
29JUN26 72.50 P 1.52 1.63 1.22 1.26 0.00 26 507 2,433 +434
29JUN26 75.00 P 2.62 2.62 2.14 2.17 +0.03 25 312 3,582 +200
29JUN26 77.50 P 3.80 4.20 3.39 3.52 +0.12 26 83 1,922 +33
29JUN26 80.00 P 5.60 6.00 5.60 5.17 +0.15 25 30 4,559 +30
29JUN26 82.50 P 7.40 8.20 7.40 7.20 +0.28 26 50 486 0
29JUN26 85.00 P 0.00 0.00 0.00 9.40 +0.35 26 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.75 +0.40 26 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.27 +0.34 31 0 134 -197
29JUN26 92.50 P 0.00 0.00 0.00 16.73 +0.41 32 0 114 -190
29JUN26 95.00 P 0.00 0.00 0.00 19.23 +0.41 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.73 +0.30 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.28 +0.35 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.77 +0.34 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.28 +0.35 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.78 +0.35 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.33 +0.41 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.74 +0.42 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.27 +0.34 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.77 +0.34 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.27 +0.34 69 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.73 +0.30 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.25 +0.32 72 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.73 +0.30 72 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 0.00 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
30JUL26 65.00 P 0.60 0.60 0.60 0.42 0.00 27 20 177 +20
30JUL26 67.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 91 0
30JUL26 70.00 P 1.58 1.58 1.58 1.36 +0.02 28 60 1,111 0
30JUL26 72.50 P 2.37 2.41 2.34 2.10 +0.04 27 100 202 +100
30JUL26 75.00 P 3.02 3.16 3.02 3.12 +0.08 27 41 283 +33
30JUL26 77.50 P 0.00 0.00 0.00 4.44 +0.12 27 0 583 0
30JUL26 80.00 P 0.00 0.00 0.00 5.99 +0.13 26 0 246 0
30JUL26 82.50 P 0.00 0.00 0.00 7.90 +0.25 27 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.91 +0.30 27 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 12.07 +0.34 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.29 +0.17 25 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.75 +0.28 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.23 +0.30 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.73 +0.30 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.28 +0.35 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.77 +0.34 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.28 +0.35 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.78 +0.35 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.90 +0.03 29 0 123 0
28AUG26 67.50 P 1.56 1.56 1.56 1.44 +0.05 30 20 335 +20
28AUG26 70.00 P 2.36 2.36 2.36 2.08 +0.04 29 3 4,537 +3
28AUG26 72.50 P 0.00 0.00 0.00 2.92 +0.06 29 0 975 0
28AUG26 75.00 P 0.00 0.00 0.00 4.01 +0.09 29 0 112 0
28AUG26 77.50 P 0.00 0.00 0.00 5.32 +0.13 29 0 399 0
28AUG26 80.00 P 0.00 0.00 0.00 6.82 +0.13 28 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.68 +0.24 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.56 +0.28 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.60 +0.32 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.65 +0.13 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.88 +0.15 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.23 +0.20 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.75 +0.30 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.28 +0.35 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.77 +0.34 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.28 +0.35 37 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 0.19 -0.01 29 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.01 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 0.00 29 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.50 -0.01 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.16 0.00 29 0 318 0
29SEP26 70.00 P 3.10 3.10 3.10 2.93 -0.02 28 5 2,017 +5
29SEP26 72.50 P 0.00 0.00 0.00 3.95 +0.03 28 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 5.15 +0.09 28 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 6.53 +0.11 28 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.30 +0.31 29 0 4,591 0
29SEP26 82.50 P 0.00 0.00 0.00 10.07 +0.18 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.98 +0.23 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.79 +0.06 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.89 +0.14 27 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.06 +0.15 26 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.29 +0.15 25 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.59 +0.17 23 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.92 +0.18 12 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.28 +0.17 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.67 +0.19 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.09 +0.21 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.51 +0.21 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.82 +0.09 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.42 +0.25 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.84 +0.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.28 +0.31 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 0.00 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.01 +0.01 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.46 +0.02 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.97 -0.01 30 0 236 0
30DEC26 65.00 P 2.88 2.88 2.88 2.58 -0.03 29 1 257 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.38 0.00 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.34 +0.06 29 0 676 0
30DEC26 72.50 P 0.00 0.00 0.00 5.45 +0.09 29 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 6.68 +0.13 29 0 751 0
30DEC26 77.50 P 8.50 8.50 8.50 8.04 +0.13 29 1 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.56 +0.15 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.20 +0.08 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.03 +0.10 28 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.91 +0.08 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.90 +0.10 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.96 +0.11 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.08 +0.13 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.26 +0.14 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.52 +0.18 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.79 +0.20 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.06 +0.17 24 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.44 +0.22 23 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.81 +0.23 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 0.00 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 0.00 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.19 +0.01 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.79 +0.02 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.52 +0.02 30 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 4.42 +0.05 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.40 +0.04 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.57 +0.07 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.81 +0.10 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 9.18 +0.10 29 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 10.66 +0.13 29 0 70 0
30MAR27 82.50 P 12.70 12.70 12.70 12.25 +0.08 29 1 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.99 +0.10 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.83 +0.11 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.75 +0.11 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.73 +0.14 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.78 +0.14 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.89 +0.15 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.05 +0.17 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.24 +0.17 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.53 +0.22 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.81 +0.23 27 0 0 0
TOTAL PUT 3,002 85,138 -304
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$ 7.25
28MAY26 4.80 C 0.00 0.00 0.00 2.46 -0.03 116 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.36 -0.03 111 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 -0.03 106 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.01 -0.03 93 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 -0.03 81 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.51 -0.03 69 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.26 -0.03 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 -0.04 25 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 21 0
28MAY26 7.25 C 0.09 0.09 0.09 0.09 -0.03 18 49 294 +49
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 -0.04 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.05 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 -0.05 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 -0.04 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 -0.05 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.05 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 -0.04 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.04 13 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.04 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.04 17 0 114 0
29JUN26 7.25 C 0.16 0.17 0.16 0.18 -0.02 17 86 289 +86
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 261 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.37 -0.05 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 -0.05 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 -0.05 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 -0.05 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 -0.03 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 -0.04 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.02 -0.04 15 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 -0.03 16 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 54 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.37 -0.05 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.27 -0.05 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.02 -0.05 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 -0.05 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.53 -0.03 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.28 -0.05 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 -0.04 13 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.04 17 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.05 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.05 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.05 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.04 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.04 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.01 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.58 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 -0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 -0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.05 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 -0.05 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 -0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.02 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 -0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 -0.05 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.05 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 -0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.04 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.02 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 135 4,873 +135
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 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 87 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 396 0
28MAY26 7.25 P 0.07 0.10 0.07 0.08 0.00 17 13 249 -5
28MAY26 7.50 P 0.00 0.00 0.00 0.26 +0.03 17 0 118 0
28MAY26 7.75 P 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 17 0 586 0
29JUN26 7.25 P 0.16 0.16 0.16 0.15 +0.01 16 1 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.03 18 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.03 16 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 +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 39 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 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.01 17 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.03 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.01 14 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.04 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 +0.01 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 +0.02 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.03 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.93 +0.03 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 +0.04 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 0.00 19 10 250 0
29SEP26 6.00 P 0.04 0.04 0.04 0.02 0.00 18 10 54 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.01 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.02 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.04 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.04 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 271 0
30DEC26 6.00 P 0.06 0.06 0.06 0.06 0.00 19 83 133 +83
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.03 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.06 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 0.00 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.04 27 0 0 0
TOTAL PUT 117 7,947 +68
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$ 13.84
28MAY26 9.25 C 0.00 0.00 0.00 4.60 -0.19 96 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.35 -0.19 90 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.10 -0.19 84 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 -0.19 78 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.35 -0.19 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.85 -0.19 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.35 -0.19 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 -0.19 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.35 -0.19 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.85 -0.19 15 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 -0.15 17 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.08 17 0 1,424 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.61 -0.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.37 -0.21 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.12 -0.21 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 -0.17 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 -0.18 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.37 -0.17 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.12 -0.21 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 -0.21 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.37 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.37 -0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.19 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 -0.22 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 -0.18 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 -0.13 16 0 125 0
29JUN26 14.00 C 0.27 0.27 0.27 0.27 -0.09 17 42 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 606 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 915 0
29JUN26 15.50 C 0.04 0.04 0.04 0.02 0.00 19 22 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 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 4.64 -0.18 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.37 -0.19 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.37 -0.22 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.92 -0.20 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.45 -0.18 18 0 0 0
30JUL26 13.00 C 1.02 1.05 1.02 1.05 -0.15 19 132 149 -132
30JUL26 13.50 C 0.00 0.00 0.00 0.69 -0.11 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.40 -0.11 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.07 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.44 -0.17 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.90 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.42 -0.25 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.98 -0.22 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.55 -0.17 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.18 -0.12 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.85 -0.10 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.58 -0.09 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.09 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 -0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.87 -0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.64 -0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 -0.26 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 -0.21 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 -0.21 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 -0.25 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.98 -0.25 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.17 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 -0.13 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 -0.12 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 -0.12 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.09 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29SEP26 18.00 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 0.01 0.00 23 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 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 4.64 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 -0.26 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 -0.23 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 -0.22 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.25 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.02 -0.25 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 -0.16 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 -0.14 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.12 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.11 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.08 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.07 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.05 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.64 -0.24 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 -0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.14 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.90 -0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.44 -0.23 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 -0.22 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 -0.21 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 -0.22 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.15 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.13 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.11 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.10 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.10 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.08 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.07 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.05 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
TOTAL CALL 196 10,477 -132
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 13.50 P 0.10 0.10 0.10 0.05 +0.03 18 728 1,633 +728
28MAY26 14.00 P 0.00 0.00 0.00 0.27 +0.13 20 0 1,325 0
28MAY26 14.50 P 0.00 0.00 0.00 0.67 +0.17 19 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.16 +0.19 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.70 +0.18 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.20 +0.18 78 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.70 +0.18 86 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.20 +0.18 94 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.70 +0.21 102 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.18 +0.16 99 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.70 +0.18 116 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.20 +0.18 124 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.18 +0.16 124 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 75 0
29JUN26 13.50 P 0.19 0.20 0.19 0.17 +0.05 17 30 275 +30
29JUN26 14.00 P 0.00 0.00 0.00 0.40 +0.09 17 0 645 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 +0.12 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 +0.17 16 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.66 +0.19 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 +0.20 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 +0.18 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.70 +0.18 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 +0.18 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.70 +0.21 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.18 +0.16 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.70 +0.18 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.20 +0.18 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.23 +0.21 77 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.28 +0.05 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.51 +0.08 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.84 +0.12 18 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.22 +0.12 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.67 +0.17 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.16 +0.18 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 +0.20 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.23 +0.21 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.73 +0.21 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.23 +0.21 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.73 +0.24 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
28AUG26 13.00 P 0.26 0.26 0.26 0.24 +0.04 20 50 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.42 +0.07 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.65 +0.09 20 0 297 0
28AUG26 14.50 P 0.00 0.00 0.00 0.94 +0.10 20 0 121 0
28AUG26 15.00 P 0.00 0.00 0.00 1.32 +0.13 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.73 +0.16 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.18 +0.17 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.72 +0.20 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.23 +0.21 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.73 +0.21 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.23 +0.21 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.73 +0.24 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.03 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.05 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.08 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 +0.10 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.13 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 +0.14 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.16 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 +0.18 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.99 +0.19 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.37 +0.23 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 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.04 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.05 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.07 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.09 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.11 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.16 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.14 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 +0.22 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 +0.17 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 +0.19 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.46 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.38 +0.22 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 22 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 0.08 +0.01 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.03 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.03 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.04 22 0 145 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.07 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.09 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.64 +0.11 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 +0.12 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.16 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.17 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.18 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 +0.18 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.12 +0.19 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 +0.21 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 +0.21 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.51 +0.22 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
TOTAL PUT 808 10,710 +758
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$ 134.70
22MAY26 112.50 C 0.00 0.00 0.00 22.99 - 131 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 20.50 -0.73 119 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 17.53 -1.41 84 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 15.25 -1.49 85 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 13.07 -1.57 85 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 11.02 -1.65 84 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 9.14 -1.70 85 0 40 0
22MAY26 130.00 C 7.48 7.48 7.48 7.27 -1.90 81 2 2 +2
22MAY26 132.50 C 7.15 7.15 7.09 5.79 -1.84 82 76 87 +76
22MAY26 135.00 C 4.79 6.03 4.52 4.52 -1.83 82 1,287 888 +865
22MAY26 137.50 C 3.79 4.81 3.43 3.47 -1.74 83 612 429 +279
22MAY26 140.00 C 2.97 4.05 2.55 2.67 -1.56 84 1,530 1,418 +1,212
22MAY26 142.50 C 2.29 3.26 2.06 2.00 -1.39 85 1,008 1,053 +565
22MAY26 145.00 C 2.22 2.57 1.47 1.47 -1.19 85 709 1,049 +437
22MAY26 147.50 C 1.88 1.98 1.09 1.04 -1.03 85 309 911 +98
22MAY26 150.00 C 1.40 1.46 0.82 0.72 -0.86 85 340 640 +122
22MAY26 152.50 C 1.14 1.14 1.11 0.49 -0.71 85 60 534 0
22MAY26 155.00 C 0.83 0.83 0.56 0.33 -0.56 85 2 263 +1
22MAY26 157.50 C 0.66 0.66 0.38 0.21 -0.45 85 80 78 +60
22MAY26 160.00 C 0.46 0.46 0.20 0.14 -0.34 85 57 487 +53
22MAY26 162.50 C 0.00 0.00 0.00 0.09 -0.26 85 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.19 86 0 241 0
22MAY26 167.50 C 0.23 0.23 0.23 0.04 -0.14 87 150 266 +150
28MAY26 57.50 C 0.00 0.00 0.00 77.24 -1.11 0 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 74.74 -1.12 0 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 72.24 -1.12 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 69.75 -1.11 137 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 67.25 -1.11 124 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 64.75 -1.11 100 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 62.25 -1.12 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 59.75 -1.12 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 57.26 -1.11 107 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.76 -1.11 98 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 52.26 -1.12 86 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.76 -1.12 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 47.26 -1.12 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 44.76 -1.12 0 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 42.27 -1.12 74 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 39.77 -1.13 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.27 -1.13 55 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 34.78 -1.14 64 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 32.25 -1.20 0 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 29.80 -1.19 60 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 27.32 -1.01 59 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 25.44 -0.51 88 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 23.13 -0.68 86 0 1,188 0
28MAY26 115.00 C 0.00 0.00 0.00 20.73 -0.79 80 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 17.87 -1.43 63 0 1,366 0
28MAY26 120.00 C 0.00 0.00 0.00 15.68 -1.50 63 0 4,105 0
28MAY26 122.50 C 15.22 15.40 14.00 13.61 -1.55 63 193 3,123 +142
28MAY26 125.00 C 12.07 12.07 12.07 11.67 -1.59 63 1 3,458 0
28MAY26 127.50 C 11.20 11.20 10.50 9.88 -1.97 63 34 4,025 -32
28MAY26 130.00 C 9.54 10.12 8.36 8.06 -1.57 60 817 3,435 -162
28MAY26 132.50 C 8.21 8.33 6.89 6.75 -1.41 62 141 1,120 -50
28MAY26 135.00 C 7.30 7.30 5.50 5.42 -1.46 62 182 3,125 -9
28MAY26 137.50 C 5.41 5.44 4.53 4.42 -1.45 63 129 3,420 +9
28MAY26 140.00 C 4.60 5.00 3.48 3.59 -1.46 64 130 2,215 -16
28MAY26 142.50 C 3.84 3.84 3.09 2.82 -1.26 64 31 1,467 0
28MAY26 145.00 C 2.63 2.80 2.31 2.17 -1.19 64 63 1,543 +8
28MAY26 147.50 C 2.67 2.74 1.85 1.64 -1.06 64 336 1,108 -15
28MAY26 150.00 C 2.10 2.17 1.46 1.23 -0.93 63 471 2,326 -13
28MAY26 152.50 C 1.81 1.81 1.40 0.91 -0.79 63 35 1,115 -34
28MAY26 155.00 C 1.40 1.45 0.90 0.66 -0.67 63 62 1,727 +62
28MAY26 157.50 C 1.09 1.09 0.80 0.48 -0.56 63 51 961 -21
28MAY26 160.00 C 0.97 0.97 0.61 0.34 -0.46 63 68 592 -31
28MAY26 162.50 C 0.53 0.53 0.53 0.24 -0.37 63 32 621 +30
28MAY26 165.00 C 0.60 0.60 0.41 0.16 -0.30 63 93 326 -4
28MAY26 167.50 C 0.00 0.00 0.00 0.11 -0.24 63 0 350 0
28MAY26 170.00 C 0.45 0.45 0.26 0.08 -0.18 63 107 337 +2
28MAY26 172.50 C 0.33 0.33 0.33 0.05 -0.14 63 6 654 +6
28MAY26 175.00 C 0.23 0.23 0.23 0.04 -0.10 64 30 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.08 65 0 651 0
28MAY26 180.00 C 0.18 0.20 0.13 0.02 -0.06 65 139 547 +137
29MAY26 112.50 C 0.00 0.00 0.00 23.13 - 81 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 20.73 - 76 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 17.96 - 62 0 0 -
29MAY26 120.00 C 0.00 0.00 0.00 15.79 - 62 0 0 -
29MAY26 122.50 C 0.00 0.00 0.00 13.74 - 62 0 0 -
29MAY26 125.00 C 0.00 0.00 0.00 11.82 - 62 0 0 -
29MAY26 127.50 C 0.00 0.00 0.00 10.05 - 62 0 0 -
29MAY26 130.00 C 0.00 0.00 0.00 8.35 - 61 0 0 -
29MAY26 132.50 C 7.48 7.48 7.24 6.83 - 60 31 31 -
29MAY26 135.00 C 7.21 7.49 6.23 5.62 - 61 150 150 -
29MAY26 137.50 C 5.80 5.80 5.80 4.62 - 62 30 30 -
29MAY26 140.00 C 0.00 0.00 0.00 3.76 - 63 0 0 -
29MAY26 142.50 C 3.28 3.28 3.28 3.01 - 63 28 28 -
29MAY26 145.00 C 3.41 3.41 3.41 2.34 - 63 3 3 -
29MAY26 147.50 C 0.00 0.00 0.00 1.80 - 63 0 0 -
29MAY26 150.00 C 0.00 0.00 0.00 1.36 - 63 0 0 -
29MAY26 152.50 C 1.64 1.64 1.33 1.02 - 63 197 197 -
29MAY26 155.00 C 0.00 0.00 0.00 0.76 - 63 0 0 -
29MAY26 157.50 C 1.16 1.16 1.16 0.55 - 62 1 1 -
29JUN26 42.00 C 0.00 0.00 0.00 92.83 -1.10 106 0 0 0
29JUN26 43.00 C 91.83 91.83 91.83 91.83 -1.11 96 30 30 +30
29JUN26 44.00 C 90.83 90.83 90.83 90.83 -1.11 0 30 30 +30
29JUN26 45.00 C 0.00 0.00 0.00 89.83 -1.11 0 0 0 0
29JUN26 46.00 C 88.85 88.85 88.85 88.84 -1.11 94 15 15 +15
29JUN26 47.00 C 87.85 87.85 87.85 87.84 -1.11 0 30 30 +30
29JUN26 48.00 C 0.00 0.00 0.00 86.84 -1.11 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 85.85 -1.11 91 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 84.85 -1.11 79 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 82.36 -1.11 84 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 79.86 -1.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 77.37 -1.11 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 74.88 -1.11 66 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 72.39 -1.11 69 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 69.89 -1.12 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 67.40 -1.12 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 64.75 -1.28 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 62.42 -1.12 57 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 59.93 -1.12 56 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 57.44 -1.12 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 54.95 -1.13 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 52.47 -1.13 54 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 49.79 -1.34 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 47.52 -1.15 53 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 45.09 -0.84 56 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 42.63 -0.88 54 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 40.25 -0.71 55 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 37.70 -1.03 50 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 35.37 -0.99 52 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 32.97 -1.08 50 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 31.50 -0.37 63 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 29.37 -0.28 62 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 26.81 -0.94 57 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 25.00 -0.79 59 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 22.95 -0.87 58 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 20.50 -0.77 54 0 3,148 0
29JUN26 120.00 C 19.30 19.30 19.00 18.68 -1.44 53 3 4,549 -3
29JUN26 122.50 C 17.11 17.11 16.97 16.45 -1.95 50 64 4,303 -64
29JUN26 125.00 C 16.00 16.00 16.00 15.33 -1.45 53 2 11,183 0
29JUN26 127.50 C 14.78 14.78 14.78 13.81 -1.44 53 9 1,242 -1
29JUN26 130.00 C 12.60 12.60 12.60 12.29 -1.34 53 3 10,893 0
29JUN26 132.50 C 12.20 12.20 10.90 10.89 -1.46 52 230 1,730 -20
29JUN26 135.00 C 10.77 11.45 10.60 9.73 -1.44 53 217 2,256 +103
29JUN26 137.50 C 9.93 10.07 8.80 8.70 -1.41 53 118 2,101 +58
29JUN26 140.00 C 8.93 8.93 7.75 7.78 -1.29 54 59 7,608 +9
29JUN26 142.50 C 8.09 8.09 7.50 6.96 -1.29 54 62 2,169 +60
29JUN26 145.00 C 7.15 7.57 7.00 6.18 -1.22 55 157 3,863 +157
29JUN26 147.50 C 6.57 6.81 5.60 5.41 -1.16 54 129 1,674 -6
29JUN26 150.00 C 5.68 6.13 4.88 4.72 -1.10 54 152 11,763 +63
29JUN26 152.50 C 5.29 5.29 5.29 4.11 -1.03 54 30 391 +30
29JUN26 155.00 C 4.50 4.64 4.02 3.56 -0.96 54 115 3,305 +108
29JUN26 157.50 C 4.11 4.11 3.77 3.08 -0.90 54 60 504 -30
29JUN26 160.00 C 3.85 3.85 3.78 2.65 -0.83 54 2 2,144 0
29JUN26 162.50 C 0.00 0.00 0.00 2.28 -0.77 54 0 578 0
29JUN26 165.00 C 2.71 2.71 2.71 1.95 -0.71 54 1 5,989 0
29JUN26 167.50 C 2.70 2.70 2.60 1.67 -0.65 54 15 689 -15
29JUN26 170.00 C 2.12 2.12 2.07 1.42 -0.59 54 11 4,182 +1
29JUN26 172.50 C 0.00 0.00 0.00 1.21 -0.54 54 0 435 0
29JUN26 175.00 C 2.09 2.09 1.70 1.03 -0.48 54 32 227 +31
29JUN26 177.50 C 1.68 1.68 1.62 0.87 -0.44 54 2 346 0
29JUN26 180.00 C 1.75 1.79 1.37 0.73 -0.40 54 65 994 +3
29JUN26 182.50 C 0.00 0.00 0.00 0.62 -0.35 54 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.52 -0.31 54 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.44 -0.27 54 0 91 0
29JUN26 190.00 C 0.00 0.00 0.00 0.37 -0.24 54 0 269 0
29JUN26 192.50 C 0.00 0.00 0.00 0.31 -0.21 54 0 130 0
29JUN26 195.00 C 0.00 0.00 0.00 0.26 -0.19 54 0 136 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 -0.17 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.18 -0.15 54 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.12 -0.11 54 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.09 -0.08 54 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 180 0
29JUN26 220.00 C 0.43 0.45 0.36 0.04 -0.05 54 369 929 +360
30JUL26 60.00 C 0.00 0.00 0.00 75.01 -1.12 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 72.53 -1.11 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 70.04 -1.12 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 67.56 -1.12 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 65.08 -1.12 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.61 -1.12 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 60.14 -1.13 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.67 -1.14 52 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 55.28 -1.09 55 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 52.85 -0.75 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 50.44 -0.69 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.95 -0.72 52 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 45.66 -0.55 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 43.31 -1.16 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 40.99 -0.58 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 38.71 -0.83 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 36.48 -0.84 52 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 34.29 -0.76 52 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 32.03 -1.03 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 30.09 -1.07 51 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 28.11 -0.96 51 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 26.16 -1.01 51 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 24.89 -0.94 54 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 23.07 -1.01 54 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 21.37 -1.05 54 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 19.72 -1.11 53 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 18.21 -1.10 53 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 16.60 -1.28 52 0 971 0
30JUL26 130.00 C 15.01 15.01 15.01 14.84 -1.68 50 2 632 0
30JUL26 132.50 C 14.88 14.88 14.88 13.78 -1.28 51 30 5,383 +30
30JUL26 135.00 C 13.84 13.84 13.84 12.70 -1.19 52 30 262 +3
30JUL26 137.50 C 12.62 12.62 11.94 11.58 -1.25 52 78 526 +54
30JUL26 140.00 C 0.00 0.00 0.00 10.70 -1.13 52 0 818 0
30JUL26 142.50 C 10.46 10.46 10.46 9.84 -1.09 53 1 979 0
30JUL26 145.00 C 9.43 9.43 9.27 9.02 -1.07 53 2 1,260 0
30JUL26 147.50 C 0.00 0.00 0.00 8.29 -1.05 53 0 1,374 0
30JUL26 150.00 C 0.00 0.00 0.00 7.52 -1.02 53 0 3,407 0
30JUL26 152.50 C 7.21 7.21 7.21 6.80 -0.99 53 18 240 +18
30JUL26 155.00 C 0.00 0.00 0.00 6.15 -0.94 53 0 174 0
30JUL26 157.50 C 0.00 0.00 0.00 5.55 -0.90 53 0 188 0
30JUL26 160.00 C 6.00 6.30 5.47 5.00 -0.85 53 98 554 +96
30JUL26 162.50 C 5.10 5.10 5.10 4.50 -0.81 53 15 257 +15
30JUL26 165.00 C 4.75 4.75 4.75 4.04 -0.77 53 5 4,037 +5
30JUL26 167.50 C 0.00 0.00 0.00 3.63 -0.72 53 0 2,174 0
30JUL26 170.00 C 0.00 0.00 0.00 3.25 -0.68 53 0 185 0
30JUL26 172.50 C 0.00 0.00 0.00 2.91 -0.64 53 0 180 0
30JUL26 175.00 C 3.70 3.70 3.43 2.60 -0.60 53 11 515 +1
28AUG26 60.00 C 0.00 0.00 0.00 75.15 -1.11 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 72.68 -1.11 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 70.21 -1.12 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.75 -1.12 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.29 -1.13 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.85 -1.13 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.43 -1.13 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 58.02 -1.13 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.71 -1.05 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 53.26 -1.14 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.93 -1.05 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 48.64 -1.03 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 46.37 -1.02 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 44.10 -1.05 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 41.89 -1.06 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 39.72 -1.08 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 37.61 -0.72 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 35.56 -0.73 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.56 -0.76 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.54 -1.00 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.60 -1.18 51 0 2 0
28AUG26 112.50 C 0.00 0.00 0.00 27.87 -1.01 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.32 -0.85 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.08 -0.96 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.51 -0.95 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.99 -0.96 53 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 20.58 -0.93 53 0 215 0
28AUG26 127.50 C 0.00 0.00 0.00 19.23 -0.91 53 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 17.33 -1.51 51 0 291 0
28AUG26 132.50 C 17.04 17.04 17.04 16.37 -1.14 52 30 481 0
28AUG26 135.00 C 16.25 16.25 16.25 15.24 -1.08 52 30 620 0
28AUG26 137.50 C 15.27 15.27 14.82 14.22 -1.03 52 81 559 +51
28AUG26 140.00 C 13.84 13.84 13.84 13.28 -0.92 53 21 857 +21
28AUG26 142.50 C 13.33 13.33 13.33 12.39 -0.99 53 30 908 0
28AUG26 145.00 C 0.00 0.00 0.00 11.56 -0.95 53 0 887 0
28AUG26 147.50 C 11.38 11.38 11.38 10.78 -0.94 54 30 417 -30
28AUG26 150.00 C 10.10 10.14 10.10 10.07 -0.86 54 6 215 0
28AUG26 152.50 C 0.00 0.00 0.00 9.35 -0.80 54 0 60 0
28AUG26 155.00 C 0.00 0.00 0.00 8.64 -0.77 54 0 120 0
28AUG26 157.50 C 8.90 8.90 8.27 7.97 -0.74 54 60 120 +18
28AUG26 160.00 C 0.00 0.00 0.00 7.35 -0.71 54 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 6.77 -0.68 54 0 130 0
28AUG26 165.00 C 0.00 0.00 0.00 6.23 -0.65 54 0 116 0
28AUG26 167.50 C 0.00 0.00 0.00 5.57 -0.60 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 5.12 -0.57 53 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 4.70 -0.55 53 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 4.32 -0.52 53 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 80.24 -1.11 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 77.40 -1.49 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 75.31 -1.12 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 72.86 -1.12 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 70.41 -1.13 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.98 -1.13 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.56 -1.14 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.27 -1.03 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.89 -1.04 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.42 -1.16 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 56.08 -1.17 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 53.87 -1.09 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 51.48 -1.22 51 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 49.28 -1.20 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.09 -1.21 52 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 44.96 -1.21 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.87 -1.21 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 40.73 -1.31 51 0 90 0
29SEP26 100.00 C 38.60 38.60 38.60 38.60 -1.46 50 18 298 0
29SEP26 102.50 C 0.00 0.00 0.00 36.67 -0.92 50 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 34.76 -0.87 50 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 32.91 -0.88 50 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 31.13 -1.07 50 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 29.46 -1.05 50 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 27.76 -1.09 50 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 26.19 -1.07 50 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 24.81 -0.67 51 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 23.79 -0.52 52 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 22.41 -1.02 52 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 21.08 -1.03 52 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 19.33 -1.51 51 0 1,074 0
29SEP26 132.50 C 19.07 19.07 19.07 18.24 -1.09 51 30 721 0
29SEP26 135.00 C 18.25 18.25 18.25 17.19 -1.13 51 30 2,495 +30
29SEP26 137.50 C 0.00 0.00 0.00 16.17 -1.09 51 0 411 0
29SEP26 140.00 C 16.25 16.25 15.13 14.95 -1.41 51 129 3,571 +31
29SEP26 142.50 C 0.00 0.00 0.00 14.36 -0.98 52 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 13.51 -0.98 52 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 12.71 -0.94 52 0 2,189 0
29SEP26 150.00 C 0.00 0.00 0.00 11.96 -0.93 53 0 1,935 0
29SEP26 152.50 C 0.00 0.00 0.00 11.22 -0.94 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 10.47 -0.99 53 0 461 0
29SEP26 157.50 C 0.00 0.00 0.00 9.77 -0.96 52 0 476 0
29SEP26 160.00 C 9.47 9.47 9.47 9.11 -0.93 52 30 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 8.49 -0.90 52 0 439 0
29SEP26 165.00 C 0.00 0.00 0.00 7.91 -0.87 52 0 507 0
29SEP26 167.50 C 0.00 0.00 0.00 7.15 -0.85 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 6.66 -0.78 52 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 6.19 -0.76 52 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 5.76 -0.73 52 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 5.35 -0.71 52 0 61 0
29SEP26 180.00 C 6.14 6.18 6.14 5.12 -0.53 52 135 267 +135
29SEP26 182.50 C 0.00 0.00 0.00 4.62 -0.65 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 4.29 -0.62 52 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 3.98 -0.60 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.70 -0.57 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 3.43 -0.55 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 3.18 -0.52 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.95 -0.50 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.82 -0.39 52 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 2.35 -0.43 52 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 2.02 -0.39 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.73 -0.35 52 0 147 0
29SEP26 220.00 C 2.99 2.99 2.95 1.48 -0.32 52 165 681 +165
30DEC26 55.00 C 0.00 0.00 0.00 80.71 -1.12 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 78.30 -1.13 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 75.91 -1.13 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 73.52 -1.15 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 71.18 -1.14 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 68.84 -1.15 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.34 -1.35 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.05 -1.38 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.79 -1.40 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.56 -1.43 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.55 -1.27 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 55.39 -1.30 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.28 -1.33 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 51.20 -1.37 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.17 -1.40 49 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 47.01 -1.62 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.55 -1.17 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.36 -1.51 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.36 -1.71 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.73 -1.59 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.00 -1.62 49 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 36.35 -1.62 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 34.65 -1.23 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 33.18 -0.76 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 31.68 -0.76 49 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 30.25 -0.76 49 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 28.88 -0.76 49 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 27.57 -0.76 49 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 26.29 -0.78 49 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 25.12 -0.75 49 0 563 0
30DEC26 130.00 C 24.06 24.06 24.06 23.83 -1.22 49 30 1,159 +30
30DEC26 132.50 C 22.97 22.97 22.97 22.86 -1.09 49 30 960 +30
30DEC26 135.00 C 21.93 21.93 21.93 21.80 -1.09 49 30 999 +30
30DEC26 137.50 C 20.95 20.95 20.95 20.82 -1.12 50 30 868 +30
30DEC26 140.00 C 20.01 20.01 20.01 19.92 -1.02 50 30 1,254 0
30DEC26 142.50 C 19.12 19.12 19.12 19.02 -1.03 50 30 1,562 +30
30DEC26 145.00 C 18.28 18.28 18.28 18.17 -1.00 50 30 745 0
30DEC26 147.50 C 17.47 17.47 17.47 17.37 -0.97 50 30 1,110 +30
30DEC26 150.00 C 17.25 17.25 16.71 16.60 -0.95 51 33 1,255 +3
30DEC26 152.50 C 0.00 0.00 0.00 15.90 -0.90 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 15.16 -0.93 51 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 14.51 -0.99 51 0 75 0
30DEC26 160.00 C 14.76 14.76 14.76 13.87 -0.89 51 1 305 +1
30DEC26 162.50 C 0.00 0.00 0.00 13.19 -0.86 51 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 12.53 -0.85 51 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 11.91 -0.82 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 11.31 -0.81 51 0 339 0
30DEC26 172.50 C 0.00 0.00 0.00 10.75 -0.78 51 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 10.21 -0.76 51 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 9.41 -1.03 50 0 160 0
30DEC26 180.00 C 9.90 9.90 9.90 8.94 -0.99 50 19 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 8.49 -0.95 50 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 8.30 -0.68 51 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 7.65 -0.89 50 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 7.26 -0.86 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 6.89 -0.61 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.54 -0.59 50 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 6.21 -0.57 50 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 5.89 -0.56 50 0 437 0
30MAR27 57.50 C 0.00 0.00 0.00 78.94 -1.10 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 76.62 -1.10 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 74.29 -1.14 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 72.02 -1.15 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.80 -1.14 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.57 -1.17 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.42 -1.16 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.28 -1.17 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.19 -1.17 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.14 -1.17 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.13 -1.18 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.97 -1.37 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.13 -1.29 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.15 -1.40 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.30 -1.42 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.52 -1.41 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.69 -1.51 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.03 -1.48 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.29 -1.57 48 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 40.68 -1.59 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.16 -1.56 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.57 -1.64 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.00 -1.75 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 34.64 -1.70 47 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 33.23 -1.74 47 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 31.96 -1.69 47 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 30.70 -1.67 47 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 29.52 -1.61 48 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 28.31 -1.63 48 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 27.13 -1.35 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 26.22 -1.20 48 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 25.21 -1.17 48 0 182 0
30MAR27 137.50 C 0.00 0.00 0.00 24.24 -1.16 48 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 23.31 -1.12 48 0 186 0
30MAR27 142.50 C 0.00 0.00 0.00 22.42 -1.11 48 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 21.65 -1.05 49 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 20.91 -1.13 49 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 20.12 -0.95 49 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.31 -0.93 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 18.53 -0.97 49 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 17.87 -0.93 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 17.36 -0.78 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 16.64 -0.94 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 15.96 -0.92 50 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 15.30 -0.90 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 14.67 -0.89 50 0 88 0
30MAR27 172.50 C 14.50 14.50 14.50 14.06 -0.87 50 19 38 +19
30MAR27 175.00 C 0.00 0.00 0.00 13.48 -0.85 50 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 12.92 -0.84 49 0 51 0
30MAR27 180.00 C 0.00 0.00 0.00 12.39 -0.82 49 0 250 0
TOTAL CALL 13,252 322,767 +5,724
22MAY26 112.50 P 0.00 0.00 0.00 0.09 - 86 0 0 -
22MAY26 115.00 P 0.24 0.24 0.24 0.17 -0.21 85 15 209 +15
22MAY26 117.50 P 0.00 0.00 0.00 0.31 -0.29 85 0 0 0
22MAY26 120.00 P 1.02 1.02 0.52 0.53 -0.38 85 283 416 +96
22MAY26 122.50 P 0.96 0.96 0.83 0.86 -0.45 85 37 257 +17
22MAY26 125.00 P 1.34 1.40 1.30 1.30 -0.51 85 9 256 +2
22MAY26 127.50 P 2.40 2.40 1.77 1.92 -0.48 85 63 302 +62
22MAY26 130.00 P 2.75 3.50 2.38 2.66 -0.61 84 1,454 1,601 +815
22MAY26 132.50 P 3.82 4.30 3.21 3.69 -0.61 84 714 636 +353
22MAY26 135.00 P 5.10 5.60 4.25 5.05 -0.39 87 1,000 850 +414
22MAY26 137.50 P 6.08 6.46 5.71 6.40 -0.48 86 761 587 +323
22MAY26 140.00 P 7.34 7.61 7.34 7.95 -0.41 84 203 666 -2
22MAY26 142.50 P 0.00 0.00 0.00 9.74 -0.37 84 0 188 0
22MAY26 145.00 P 0.00 0.00 0.00 11.69 -0.02 84 0 234 0
22MAY26 147.50 P 0.00 0.00 0.00 13.77 +0.13 84 0 30 0
22MAY26 150.00 P 0.00 0.00 0.00 15.96 +0.28 84 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 18.24 +0.44 85 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 20.58 +0.58 84 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 22.98 +0.70 85 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 25.41 +0.80 85 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 28.21 +0.56 114 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 30.62 +0.63 115 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 32.91 +0.51 104 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 165 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 149 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 115 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,087 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 706 0
28MAY26 100.00 P 0.04 0.04 0.04 0.01 -0.02 65 3 1,577 0
28MAY26 102.50 P 0.09 0.09 0.09 0.02 -0.04 64 160 447 -50
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.06 64 0 1,611 0
28MAY26 107.50 P 0.16 0.16 0.16 0.07 -0.09 63 2 2,206 -2
28MAY26 110.00 P 0.26 0.29 0.25 0.13 -0.14 63 37 5,242 -27
28MAY26 112.50 P 0.41 0.41 0.41 0.23 -0.19 63 2 2,377 -2
28MAY26 115.00 P 0.56 0.58 0.50 0.38 -0.25 63 142 3,210 +88
28MAY26 117.50 P 0.00 0.00 0.00 0.61 -0.30 63 0 3,360 0
28MAY26 120.00 P 1.02 1.08 0.99 0.93 -0.36 63 81 7,890 +31
28MAY26 122.50 P 1.45 1.49 1.32 1.37 -0.39 64 108 2,172 -104
28MAY26 125.00 P 2.30 2.30 1.79 1.89 -0.47 63 613 4,181 +239
28MAY26 127.50 P 2.54 2.66 2.50 2.58 -0.48 63 1,663 3,369 +806
28MAY26 130.00 P 3.36 3.51 3.20 3.44 -0.61 62 101 2,679 +20
28MAY26 132.50 P 4.05 4.70 4.05 4.51 -0.46 63 166 1,963 -45
28MAY26 135.00 P 5.80 5.93 5.60 5.85 -0.52 64 250 3,668 +4
28MAY26 137.50 P 6.78 7.36 6.78 7.29 -0.46 65 210 2,433 +72
28MAY26 140.00 P 8.31 8.31 7.83 8.85 -0.41 64 75 1,124 -12
28MAY26 142.50 P 0.00 0.00 0.00 10.45 -0.31 63 1 631 0
28MAY26 145.00 P 0.00 0.00 0.00 12.32 -0.03 63 0 771 0
28MAY26 147.50 P 0.00 0.00 0.00 14.31 +0.09 63 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 16.40 +0.23 63 0 227 0
28MAY26 152.50 P 0.00 0.00 0.00 18.59 +0.35 63 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 20.86 +0.47 63 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 23.37 +0.78 68 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 25.69 +0.07 68 1 121 0
28MAY26 162.50 P 0.00 0.00 0.00 28.21 +0.22 73 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 30.62 +0.34 74 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.91 +0.27 68 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 35.48 +0.48 76 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 37.81 +0.40 63 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 40.40 +0.57 78 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 42.88 +0.60 80 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 45.62 +0.88 99 0 180 0
29MAY26 112.50 P 0.00 0.00 0.00 0.27 - 62 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 0.44 - 62 0 0 -
29MAY26 117.50 P 0.00 0.00 0.00 0.69 - 63 0 0 -
29MAY26 120.00 P 1.23 1.23 1.23 1.03 - 63 1 1 -
29MAY26 122.50 P 0.00 0.00 0.00 1.50 - 63 0 0 -
29MAY26 125.00 P 2.12 2.12 2.12 2.05 - 62 1 1 -
29MAY26 127.50 P 0.00 0.00 0.00 2.78 - 62 0 0 -
29MAY26 130.00 P 0.00 0.00 0.00 3.68 - 62 0 0 -
29MAY26 132.50 P 0.00 0.00 0.00 4.77 - 63 0 0 -
29MAY26 135.00 P 5.72 5.72 5.40 6.05 - 63 120 120 -
29MAY26 137.50 P 0.00 0.00 0.00 7.44 - 63 0 0 -
29MAY26 140.00 P 8.19 8.80 8.19 9.18 - 65 60 60 -
29MAY26 142.50 P 0.00 0.00 0.00 10.63 - 62 0 0 -
29MAY26 145.00 P 0.00 0.00 0.00 12.48 - 62 0 0 -
29MAY26 147.50 P 0.00 0.00 0.00 14.45 - 62 0 0 -
29MAY26 150.00 P 0.00 0.00 0.00 16.52 - 62 0 0 -
29MAY26 152.50 P 0.00 0.00 0.00 18.70 - 62 0 0 -
29MAY26 155.00 P 0.00 0.00 0.00 20.95 - 62 0 0 -
29MAY26 157.50 P 0.00 0.00 0.00 23.47 - 68 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 367 0
29JUN26 70.00 P 0.05 0.05 0.05 0.01 0.00 66 1 882 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.03 54 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.15 -0.05 54 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.22 -0.07 54 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.32 -0.11 54 0 1,553 0
29JUN26 100.00 P 0.00 0.00 0.00 0.45 -0.14 54 0 11,250 0
29JUN26 102.50 P 0.84 0.84 0.84 0.64 -0.15 54 2 8,752 -1
29JUN26 105.00 P 0.98 0.98 0.98 0.86 -0.20 54 1 7,491 +1
29JUN26 107.50 P 0.00 0.00 0.00 1.14 -0.22 54 0 8,610 0
29JUN26 110.00 P 0.00 0.00 0.00 1.51 -0.24 54 0 17,644 0
29JUN26 112.50 P 1.94 1.94 1.94 1.84 -0.36 53 30 4,441 -30
29JUN26 115.00 P 0.00 0.00 0.00 2.38 -0.27 54 0 9,918 0
29JUN26 117.50 P 0.00 0.00 0.00 2.91 -0.33 53 0 3,705 0
29JUN26 120.00 P 3.80 3.80 3.38 3.54 -0.38 53 14 5,724 -6
29JUN26 122.50 P 0.00 0.00 0.00 4.30 -0.39 53 0 2,515 0
29JUN26 125.00 P 5.06 5.23 4.87 5.19 -0.37 53 86 2,762 +44
29JUN26 127.50 P 5.77 6.22 5.77 6.22 -0.32 53 65 1,432 +1
29JUN26 130.00 P 7.02 7.35 6.77 7.35 -0.29 54 146 8,700 -23
29JUN26 132.50 P 8.10 8.63 7.98 8.63 -0.20 54 96 1,588 +43
29JUN26 135.00 P 9.37 9.75 9.26 9.93 -0.18 54 63 1,501 -60
29JUN26 137.50 P 10.77 11.10 10.77 11.43 -0.27 55 34 795 +2
29JUN26 140.00 P 13.00 13.00 11.90 12.90 -0.27 55 77 3,513 +50
29JUN26 142.50 P 14.63 14.63 14.63 14.70 -0.10 56 30 1,452 0
29JUN26 145.00 P 0.00 0.00 0.00 16.37 -0.10 56 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 17.69 -0.47 53 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 19.49 +0.04 54 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 21.54 +0.29 54 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 23.58 +0.39 55 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 26.04 +0.13 58 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 28.26 +0.27 59 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 30.42 +0.28 60 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 32.62 +0.31 60 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 34.92 +0.40 61 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 36.52 -0.21 56 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 39.26 +0.28 61 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 41.57 +0.32 61 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 44.11 +0.34 64 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.25 +0.17 62 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 48.75 +0.57 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 51.06 +0.30 63 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 53.50 +0.37 64 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.88 +0.38 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 58.54 +0.65 69 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.87 +0.58 68 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 63.18 +0.48 66 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.62 +0.50 66 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 70.48 +0.46 66 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.44 +0.60 67 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.49 +0.75 72 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.63 +0.94 79 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.16 -0.03 52 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.23 -0.05 52 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.31 -0.06 52 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.44 -0.07 52 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.58 -0.09 52 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.78 -0.09 52 0 42 0
30JUL26 97.50 P 1.20 1.20 1.20 1.00 -0.15 52 250 696 +238
30JUL26 100.00 P 0.00 0.00 0.00 1.32 -0.13 53 0 605 0
30JUL26 102.50 P 1.70 1.70 1.70 1.66 -0.15 53 30 895 +30
30JUL26 105.00 P 1.97 1.99 1.97 2.05 -0.17 53 60 1,148 +60
30JUL26 107.50 P 0.00 0.00 0.00 2.47 -0.20 52 0 655 0
30JUL26 110.00 P 0.00 0.00 0.00 2.94 -0.16 52 0 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 3.49 -0.22 52 0 553 0
30JUL26 115.00 P 0.00 0.00 0.00 4.12 -0.24 51 0 5,386 0
30JUL26 117.50 P 0.00 0.00 0.00 4.84 -0.23 52 0 586 0
30JUL26 120.00 P 5.67 5.67 5.56 5.66 -0.25 51 70 1,679 +50
30JUL26 122.50 P 6.56 6.63 6.56 6.55 -0.26 52 60 6,145 0
30JUL26 125.00 P 7.23 7.62 7.23 7.50 -0.30 51 35 747 +5
30JUL26 127.50 P 8.55 8.55 8.55 8.70 -0.16 52 30 480 0
30JUL26 130.00 P 9.56 9.56 9.56 9.86 -0.16 52 5 556 -5
30JUL26 132.50 P 0.00 0.00 0.00 11.19 -0.08 52 0 1,287 0
30JUL26 135.00 P 0.00 0.00 0.00 12.59 -0.02 53 0 553 0
30JUL26 137.50 P 0.00 0.00 0.00 14.06 +0.04 53 0 1,108 0
30JUL26 140.00 P 15.09 15.09 15.09 15.62 +0.08 53 30 1,316 +30
30JUL26 142.50 P 0.00 0.00 0.00 17.26 +0.03 54 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 18.84 -0.12 54 0 714 0
30JUL26 147.50 P 0.00 0.00 0.00 20.18 -0.53 52 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 22.26 -0.15 54 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 24.40 +0.12 55 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 26.34 +0.19 56 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 28.35 +0.32 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.34 +0.28 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.42 +0.32 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.54 +0.40 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 36.46 +0.18 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.80 +0.34 58 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 41.03 +0.40 59 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 43.04 +0.18 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.25 -0.02 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.27 -0.08 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.57 -0.03 53 0 3 0
28AUG26 97.50 P 2.08 2.08 2.08 1.93 -0.09 53 250 299 +248
28AUG26 100.00 P 0.00 0.00 0.00 2.33 -0.10 53 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.79 -0.03 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.33 +0.06 53 0 50 0
28AUG26 107.50 P 0.00 0.00 0.00 3.88 +0.09 53 0 0 0
28AUG26 110.00 P 4.33 4.33 4.33 4.44 -0.18 52 30 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 5.17 -0.12 52 0 40 0
28AUG26 115.00 P 5.74 5.74 5.74 5.91 -0.14 52 30 97 +30
28AUG26 117.50 P 0.00 0.00 0.00 6.75 -0.25 52 0 134 0
28AUG26 120.00 P 7.43 7.43 7.26 7.63 -0.14 52 90 379 +90
28AUG26 122.50 P 0.00 0.00 0.00 8.64 -0.10 52 0 386 0
28AUG26 125.00 P 0.00 0.00 0.00 9.73 -0.06 52 0 889 0
28AUG26 127.50 P 0.00 0.00 0.00 10.90 -0.01 53 0 240 0
28AUG26 130.00 P 0.00 0.00 0.00 12.14 +0.04 53 0 121 0
28AUG26 132.50 P 13.12 13.60 12.76 13.46 +0.09 53 649 696 +473
28AUG26 135.00 P 14.24 15.01 14.11 14.92 +0.09 53 638 1,004 +498
28AUG26 137.50 P 15.95 16.49 15.54 16.30 +0.16 53 895 1,022 +723
28AUG26 140.00 P 17.39 17.39 17.39 17.98 +0.14 54 30 1,329 0
28AUG26 142.50 P 0.00 0.00 0.00 19.52 +0.25 54 0 201 0
28AUG26 145.00 P 0.00 0.00 0.00 21.20 +0.14 54 0 574 0
28AUG26 147.50 P 0.00 0.00 0.00 22.47 -0.25 53 0 603 0
28AUG26 150.00 P 0.00 0.00 0.00 24.89 +0.30 56 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 26.08 -0.22 54 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 27.95 -0.20 54 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 30.48 +0.44 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.40 +0.44 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.84 -0.07 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.43 +0.47 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.92 -0.08 55 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.64 +0.59 58 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.07 -0.11 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.86 +0.50 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 53 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 52 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.03 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.04 51 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 -0.03 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.47 -0.06 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.62 -0.05 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.79 -0.07 52 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.00 -0.08 52 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 -0.09 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.54 -0.15 52 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.86 -0.17 52 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.27 -0.18 52 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.68 -0.20 52 0 1,181 0
29SEP26 100.00 P 3.34 3.34 3.34 3.28 0.00 52 180 8,730 0
29SEP26 102.50 P 0.00 0.00 0.00 3.84 +0.04 52 0 7,402 0
29SEP26 105.00 P 4.25 4.25 4.25 4.43 -0.14 52 50 6,058 +50
29SEP26 107.50 P 0.00 0.00 0.00 5.15 -0.09 52 0 5,231 0
29SEP26 110.00 P 5.56 5.80 5.56 5.80 -0.09 52 5 6,594 +5
29SEP26 112.50 P 0.00 0.00 0.00 6.57 -0.14 52 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 7.35 -0.19 51 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 8.25 -0.19 52 0 6,346 0
29SEP26 120.00 P 0.00 0.00 0.00 9.22 -0.18 51 0 5,199 0
29SEP26 122.50 P 0.00 0.00 0.00 10.28 -0.22 51 0 2,254 0
29SEP26 125.00 P 0.00 0.00 0.00 11.39 -0.11 52 0 5,653 0
29SEP26 127.50 P 0.00 0.00 0.00 12.58 -0.11 52 0 211 0
29SEP26 130.00 P 13.80 13.80 13.33 13.93 +0.02 52 40 3,625 -40
29SEP26 132.50 P 0.00 0.00 0.00 15.16 -0.05 52 0 195 0
29SEP26 135.00 P 15.96 16.69 15.96 16.52 -0.04 52 90 1,053 +30
29SEP26 137.50 P 17.53 17.53 17.40 18.12 +0.14 52 45 4,157 +45
29SEP26 140.00 P 19.70 19.70 18.97 19.66 +0.18 53 95 3,827 -48
29SEP26 142.50 P 0.00 0.00 0.00 21.26 +0.16 53 0 1,295 0
29SEP26 145.00 P 21.85 21.85 21.85 22.93 +0.19 53 30 137 +12
29SEP26 147.50 P 23.34 23.34 23.34 24.17 -0.25 52 30 343 0
29SEP26 150.00 P 0.00 0.00 0.00 26.36 +0.20 53 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 27.68 -0.26 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.53 -0.24 53 0 260 0
29SEP26 157.50 P 30.42 30.42 30.42 31.92 +0.30 54 30 1,015 +30
29SEP26 160.00 P 0.00 0.00 0.00 33.32 -0.20 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 35.30 -0.16 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.27 -0.20 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.28 -0.24 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.35 -0.22 54 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 43.99 +0.36 56 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 46.12 +0.43 57 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 48.24 +0.41 57 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.40 +0.63 57 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.56 +0.38 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.80 +0.43 58 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 56.95 +0.42 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.16 +0.36 58 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.44 +0.48 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.62 +0.28 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.98 +0.34 59 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 68.21 +0.23 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.76 +0.23 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.46 +0.31 60 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 82.07 +0.32 59 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.87 +0.44 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 -0.02 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.73 -0.03 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.04 50 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 -0.04 50 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.39 -0.04 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.70 -0.05 50 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.01 -0.05 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.47 -0.06 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.92 -0.05 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.36 +0.04 51 0 4,090 0
30DEC26 92.50 P 0.00 0.00 0.00 3.93 +0.06 51 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 4.38 -0.19 50 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.10 -0.06 51 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.66 -0.22 50 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 6.42 -0.21 50 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 7.30 -0.09 51 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.09 -0.07 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 8.61 -0.39 49 0 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 9.74 -0.06 50 0 1,561 0
30DEC26 115.00 P 10.20 10.20 10.20 10.69 -0.08 50 5 3,720 +5
30DEC26 117.50 P 0.00 0.00 0.00 11.73 -0.06 50 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 12.83 -0.03 50 0 1,289 0
30DEC26 122.50 P 0.00 0.00 0.00 13.98 -0.01 50 0 2,516 0
30DEC26 125.00 P 0.00 0.00 0.00 15.19 +0.01 50 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 16.46 +0.04 50 0 483 0
30DEC26 130.00 P 0.00 0.00 0.00 17.78 +0.07 50 0 320 0
30DEC26 132.50 P 0.00 0.00 0.00 19.15 +0.12 50 0 137 0
30DEC26 135.00 P 0.00 0.00 0.00 20.58 +0.12 51 0 464 0
30DEC26 137.50 P 0.00 0.00 0.00 22.06 +0.11 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 23.62 +0.14 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 25.31 +0.24 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 26.86 +0.12 51 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 28.54 +0.13 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 30.27 -0.01 52 0 369 0
30DEC26 152.50 P 0.00 0.00 0.00 32.04 +0.01 52 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 33.85 +0.04 52 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 35.68 +0.05 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.56 +0.16 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 39.46 +0.15 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.39 +0.16 53 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 43.33 +0.18 53 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.31 +0.24 53 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 47.33 +0.32 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.35 +0.31 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.39 +0.28 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.46 +0.28 54 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 55.54 +0.28 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.64 +0.29 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.77 +0.33 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.91 +0.28 55 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 64.06 +0.23 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.23 +0.22 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.41 +0.23 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.60 +0.24 55 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.02 49 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.87 -0.04 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.10 -0.04 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.33 -0.04 49 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.62 -0.05 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.94 -0.05 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.33 +0.01 49 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.77 +0.02 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.22 +0.03 49 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.68 +0.04 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.27 +0.06 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.87 +0.08 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.47 +0.09 49 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 6.18 +0.12 49 0 151 0
30MAR27 97.50 P 0.00 0.00 0.00 6.94 +0.13 49 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 7.70 +0.15 49 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 8.47 +0.16 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.32 +0.10 49 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 10.23 +0.08 49 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.01 -0.07 49 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.97 -0.06 49 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 13.02 -0.04 49 0 32 0
30MAR27 117.50 P 13.90 13.90 13.80 14.14 -0.01 49 8 14 0
30MAR27 120.00 P 15.00 15.00 15.00 15.29 +0.01 49 5 63 -1
30MAR27 122.50 P 0.00 0.00 0.00 16.49 +0.02 49 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 17.73 +0.03 49 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 19.03 +0.05 49 0 30 0
30MAR27 130.00 P 20.00 20.00 20.00 20.39 +0.08 49 1 61 +1
30MAR27 132.50 P 0.00 0.00 0.00 21.80 +0.12 49 0 31 0
30MAR27 135.00 P 22.68 22.68 22.68 23.19 +0.09 49 8 11 +8
30MAR27 137.50 P 0.00 0.00 0.00 24.71 +0.15 49 0 65 0
30MAR27 140.00 P 0.00 0.00 0.00 26.39 +0.33 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 28.04 +0.15 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 29.61 +0.19 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 31.31 +0.25 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 33.05 +0.89 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.82 +0.06 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.62 +0.08 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.40 +0.01 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.24 +1.26 51 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 42.11 +1.41 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.01 +1.49 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.92 +1.53 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.84 +1.58 51 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 49.80 +1.66 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.83 +1.81 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.80 +1.89 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.87 +2.03 52 0 2 0
TOTAL PUT 12,785 403,967 +5,702
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$ 150.60
28MAY26 130.00 C 22.64 22.64 22.64 21.53 - 71 1 1 -
28MAY26 132.50 C 0.00 0.00 0.00 19.37 - 71 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 17.30 - 71 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 15.34 - 71 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 13.49 - 71 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 11.77 - 71 0 0 -
28MAY26 145.00 C 10.00 10.00 9.60 9.89 -2.52 68 28 28 +28
28MAY26 147.50 C 8.06 8.06 8.05 8.49 -2.02 68 36 51 +6
28MAY26 150.00 C 7.20 7.20 6.80 7.23 -1.98 69 38 63 +28
28MAY26 152.50 C 6.00 6.00 5.80 6.10 -1.73 69 7 36 +5
28MAY26 155.00 C 5.39 5.39 4.59 5.11 -1.57 69 34 127 +16
28MAY26 157.50 C 5.14 5.14 5.14 4.24 -1.42 70 1 16 +1
28MAY26 160.00 C 4.00 4.05 3.48 3.49 -1.27 70 57 1,673 +53
28MAY26 162.50 C 0.00 0.00 0.00 2.85 -1.12 70 0 120 0
28MAY26 165.00 C 2.26 2.26 2.09 2.31 -0.98 70 56 164 +51
28MAY26 167.50 C 2.18 2.30 1.76 1.85 -0.86 70 250 289 +159
28MAY26 170.00 C 1.74 1.90 1.46 1.55 -0.66 71 163 888 +131
28MAY26 172.50 C 1.29 1.29 1.27 1.24 -0.55 72 65 395 +54
28MAY26 175.00 C 1.07 1.07 1.06 0.97 -0.47 72 23 773 +22
28MAY26 177.50 C 0.00 0.00 0.00 0.76 -0.43 72 0 366 0
28MAY26 180.00 C 0.77 0.77 0.73 0.59 -0.39 72 53 1,457 +33
28MAY26 182.50 C 0.00 0.00 0.00 0.45 -0.32 71 0 355 0
28MAY26 185.00 C 0.00 0.00 0.00 0.34 -0.26 71 0 1,239 0
28MAY26 187.50 C 0.00 0.00 0.00 0.26 -0.21 71 0 782 0
28MAY26 190.00 C 0.00 0.00 0.00 0.20 -0.17 72 0 896 0
28MAY26 192.50 C 0.00 0.00 0.00 0.15 -0.13 72 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.11 -0.11 71 0 1,855 0
28MAY26 197.50 C 0.00 0.00 0.00 0.08 -0.08 71 0 712 0
28MAY26 200.00 C 0.00 0.00 0.00 0.06 -0.07 71 0 1,141 0
28MAY26 205.00 C 0.00 0.00 0.00 0.04 -0.03 73 0 313 0
28MAY26 210.00 C 0.14 0.14 0.14 0.02 -0.02 73 10 504 -9
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 113 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 122 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 125 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 137 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 152 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 32.04 -2.47 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 29.80 -2.55 51 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 27.50 -2.81 49 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 25.66 -2.34 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.68 -2.46 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.36 -2.64 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.59 -2.58 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 18.91 -2.52 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 17.32 -2.45 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 15.82 -2.37 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 14.12 -2.57 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 12.76 -2.07 54 0 15 0
29JUN26 150.00 C 11.35 11.35 11.35 11.56 -2.00 54 12 52 +12
29JUN26 152.50 C 0.00 0.00 0.00 10.43 -1.91 54 0 48 0
29JUN26 155.00 C 9.32 9.32 9.32 9.40 -1.82 54 3 31 +1
29JUN26 157.50 C 8.52 8.52 8.52 8.46 -1.72 54 3 248 +3
29JUN26 160.00 C 0.00 0.00 0.00 7.60 -1.61 54 0 68 0
29JUN26 162.50 C 0.00 0.00 0.00 6.77 -1.55 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 6.07 -1.42 55 0 35 0
29JUN26 167.50 C 0.00 0.00 0.00 5.51 -1.23 55 0 40 0
29JUN26 170.00 C 5.00 5.00 4.84 4.94 -1.10 56 60 378 0
29JUN26 172.50 C 4.76 4.76 4.76 4.42 -1.06 56 24 672 +24
29JUN26 175.00 C 4.15 4.15 4.15 3.95 -0.88 56 2 672 0
29JUN26 177.50 C 0.00 0.00 0.00 3.48 -0.83 56 0 161 0
29JUN26 180.00 C 3.24 3.24 3.22 3.06 -0.81 56 15 690 +5
29JUN26 182.50 C 0.00 0.00 0.00 2.69 -0.78 56 0 179 0
29JUN26 185.00 C 0.00 0.00 0.00 2.36 -0.76 56 0 629 0
29JUN26 187.50 C 0.00 0.00 0.00 2.06 -0.72 56 0 144 0
29JUN26 190.00 C 0.00 0.00 0.00 1.80 -0.70 56 0 426 0
29JUN26 192.50 C 0.00 0.00 0.00 1.57 -0.65 56 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 1.37 -0.58 56 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 1.19 -0.53 56 0 171 0
29JUN26 200.00 C 0.00 0.00 0.00 1.03 -0.48 56 0 3,490 0
29JUN26 205.00 C 0.00 0.00 0.00 0.77 -0.39 56 0 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.57 -0.32 56 0 506 0
29JUN26 215.00 C 0.00 0.00 0.00 0.41 -0.26 55 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.30 -0.20 55 0 231 0
29JUN26 225.00 C 0.00 0.00 0.00 0.22 -0.15 55 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.16 -0.12 55 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.12 -0.09 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.09 -0.07 56 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.07 -0.05 56 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 150 0
29JUN26 280.00 C 0.07 0.07 0.07 0.01 0.00 58 10 266 -10
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 81 0 228 0
30JUL26 130.00 C 0.00 0.00 0.00 25.93 - 50 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 25.03 - 54 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 23.41 - 54 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 21.86 - 54 0 0 -
30JUL26 140.00 C 0.00 0.00 0.00 20.39 - 54 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 18.98 - 54 0 0 -
30JUL26 145.00 C 17.03 17.03 17.03 17.37 -2.29 53 15 15 +15
30JUL26 147.50 C 15.91 15.91 15.91 16.09 -1.69 53 15 15 +15
30JUL26 150.00 C 14.50 14.50 14.50 14.73 -1.81 52 20 168 +20
30JUL26 152.50 C 0.00 0.00 0.00 13.81 -1.57 53 0 192 0
30JUL26 155.00 C 12.56 12.56 12.56 12.78 -1.68 53 15 163 +15
30JUL26 157.50 C 11.26 11.26 11.26 11.82 -1.41 53 1 96 +1
30JUL26 160.00 C 10.68 10.68 10.68 10.92 -1.33 53 1 8 +1
30JUL26 162.50 C 9.80 9.88 9.80 10.09 -1.24 53 16 46 +16
30JUL26 165.00 C 0.00 0.00 0.00 9.32 -1.15 54 0 42 0
30JUL26 167.50 C 8.40 8.40 8.40 8.61 -1.05 54 1 87 0
30JUL26 170.00 C 7.60 7.60 7.60 7.88 -1.19 54 1 97 0
30JUL26 172.50 C 0.00 0.00 0.00 7.25 -1.10 54 0 96 0
30JUL26 175.00 C 0.00 0.00 0.00 6.64 -1.14 54 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 6.07 -1.08 54 0 55 0
30JUL26 180.00 C 6.00 6.00 6.00 5.55 -1.01 54 4 72 +4
30JUL26 182.50 C 0.00 0.00 0.00 5.07 -0.95 54 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 4.62 -0.89 54 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 4.21 -0.84 54 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 3.84 -0.78 54 0 3,882 0
30JUL26 192.50 C 0.00 0.00 0.00 3.49 -0.73 54 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 3.17 -0.68 54 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 2.88 -0.64 54 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 2.61 -0.60 54 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 2.15 -0.51 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 1.76 -0.44 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 1.44 -0.38 54 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 1.17 -0.33 54 0 2 0
30JUL26 225.00 C 1.50 1.50 1.50 0.96 -0.27 54 2 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.78 -0.23 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.63 -0.19 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.51 -0.16 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.41 -0.14 54 0 134 0
28AUG26 130.00 C 0.00 0.00 0.00 28.52 - 52 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 26.99 - 52 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 25.52 - 53 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 24.11 - 53 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 22.76 - 53 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 22.13 - 56 0 0 -
28AUG26 145.00 C 20.31 20.31 20.31 20.58 -1.56 55 15 15 +15
28AUG26 147.50 C 0.00 0.00 0.00 19.36 -1.55 55 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.22 -1.81 55 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 17.13 -1.45 55 0 87 0
28AUG26 155.00 C 0.00 0.00 0.00 16.11 -1.37 55 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 15.14 -1.32 55 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 14.22 -1.27 55 0 15 0
28AUG26 162.50 C 13.64 13.64 13.64 13.36 -1.50 55 13 34 +13
28AUG26 165.00 C 12.82 12.82 12.82 12.55 -1.44 55 15 38 +15
28AUG26 167.50 C 12.05 12.05 12.05 11.81 -1.05 55 15 71 +15
28AUG26 170.00 C 0.00 0.00 0.00 11.05 -1.06 55 0 36 0
28AUG26 172.50 C 0.00 0.00 0.00 10.36 -1.20 56 0 65 0
28AUG26 175.00 C 0.00 0.00 0.00 9.68 -1.24 56 0 30 0
28AUG26 177.50 C 0.00 0.00 0.00 9.04 -1.02 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 8.19 -1.22 55 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 7.88 -0.92 56 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 7.35 -0.87 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 6.86 -0.82 56 0 120 0
28AUG26 190.00 C 0.00 0.00 0.00 6.39 -0.78 56 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 5.95 -0.74 56 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 5.54 -0.70 56 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 5.16 -0.66 56 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 4.80 -0.63 56 0 99 0
29SEP26 130.00 C 0.00 0.00 0.00 30.74 - 52 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 29.23 - 52 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 27.83 - 53 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 26.44 - 53 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 25.31 - 53 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 23.88 - 53 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 22.68 -1.93 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 21.82 -1.67 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.71 -1.69 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 19.65 -1.64 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 18.65 -1.58 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 17.69 -1.53 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 16.78 -1.48 55 0 750 0
29SEP26 162.50 C 0.00 0.00 0.00 15.92 -1.43 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 14.97 -1.51 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 14.20 -1.45 55 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 13.59 -1.28 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 12.86 -1.27 55 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 12.16 -1.70 55 0 127 0
29SEP26 177.50 C 0.00 0.00 0.00 11.48 -1.56 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 10.84 -1.36 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 10.24 -1.50 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 9.66 -1.47 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 9.11 -1.11 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 8.60 -1.05 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 8.10 -1.30 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 7.64 -1.23 55 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 7.20 -1.18 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 6.79 -0.89 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 6.02 -0.82 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 5.34 -0.75 55 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 4.73 -0.69 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 4.19 -0.63 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 3.71 -0.57 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 3.28 -0.52 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 2.90 -0.48 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 2.56 -0.44 55 0 80 0
29SEP26 245.00 C 0.00 0.00 0.00 2.27 -0.39 55 0 104 0
29SEP26 250.00 C 0.00 0.00 0.00 2.00 -0.36 55 0 119 0
29SEP26 255.00 C 2.60 2.60 2.60 1.77 -0.32 55 1 131 0
29SEP26 260.00 C 0.00 0.00 0.00 1.56 -0.29 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 1.38 -0.26 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 1.22 -0.23 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 1.07 -0.22 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.95 -0.19 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.84 -0.17 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.74 -0.16 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.65 -0.14 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.57 -0.13 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.45 -0.10 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.35 -0.08 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.27 -0.07 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.21 -0.06 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 139 0
30DEC26 130.00 C 0.00 0.00 0.00 36.40 - 53 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 35.06 - 53 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 33.77 - 54 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 32.69 - 54 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 31.36 - 54 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 30.25 - 54 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 29.08 -1.97 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.93 -1.91 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.92 -1.87 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 26.14 -1.47 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.16 -1.63 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.22 -1.59 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.31 -1.56 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 22.44 -1.52 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 21.61 -1.48 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 20.81 -1.44 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 20.04 -1.40 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 19.30 -1.37 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.61 -1.31 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 17.66 -1.27 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 17.02 -1.71 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 16.38 -1.87 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.09 -1.49 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 15.28 -1.58 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 14.70 -1.56 56 0 4 0
30DEC26 192.50 C 14.44 14.44 14.44 14.17 -1.20 56 2 35 0
30DEC26 195.00 C 0.00 0.00 0.00 13.70 -1.12 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 13.22 -1.20 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 12.70 -1.19 56 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 11.72 -1.11 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 10.81 -1.05 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 9.96 -0.99 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 9.19 -0.93 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 8.22 -1.13 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 7.58 -1.05 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 6.99 -0.98 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 6.44 -0.93 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 5.94 -0.87 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 5.48 -0.81 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 5.05 -0.76 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 4.66 -0.71 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 4.29 -0.67 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 3.96 -0.62 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.66 -0.45 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 3.37 -0.43 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.11 -0.51 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.87 -0.48 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 2.65 -0.45 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.45 -0.42 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 2.09 -0.36 55 0 11 0
30DEC26 320.00 C 0.00 0.00 0.00 1.78 -0.32 55 0 36 0
30DEC26 330.00 C 0.00 0.00 0.00 1.53 -0.27 55 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 1.31 -0.24 55 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 1.12 -0.17 55 0 204 0
30MAR27 130.00 C 0.00 0.00 0.00 41.03 - 54 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 39.78 - 54 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 38.54 - 54 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 37.36 - 54 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 36.14 - 54 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 35.07 - 54 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 34.08 -1.93 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.04 -1.88 54 121 121 +121
30MAR27 150.00 C 0.00 0.00 0.00 32.02 -1.96 54 121 121 +121
30MAR27 152.50 C 0.00 0.00 0.00 31.02 -1.98 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.15 -1.87 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.22 -1.74 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.32 -1.71 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 27.46 -1.67 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.62 -1.64 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.81 -1.61 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.06 -1.55 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.30 -1.52 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.46 -1.60 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 22.57 -2.20 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 21.89 -1.99 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 21.19 -2.00 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 20.56 -1.96 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.21 -1.55 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.59 -1.58 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.04 -1.65 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.49 -1.60 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.95 -1.52 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.24 -1.63 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 16.23 -1.50 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 15.34 -1.32 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 14.49 -1.16 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 13.66 -1.05 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 12.83 -1.00 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 12.04 -0.96 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 11.31 -0.91 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 10.62 -0.87 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 9.98 -0.83 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 9.38 -0.79 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 8.55 -1.01 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.04 -0.96 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 7.56 -0.91 55 0 11 0
TOTAL CALL 1,345 85,312 +1,000
28MAY26 130.00 P 1.09 1.52 1.09 0.86 - 72 116 112 -
28MAY26 132.50 P 1.70 1.86 1.66 1.21 - 72 87 87 -
28MAY26 135.00 P 2.02 2.06 1.82 1.66 - 72 165 165 -
28MAY26 137.50 P 2.47 2.54 2.47 2.20 - 72 46 46 -
28MAY26 140.00 P 2.97 3.40 2.97 2.87 - 72 13 13 -
28MAY26 142.50 P 4.25 4.25 4.00 3.69 - 72 12 12 -
28MAY26 145.00 P 5.00 5.30 4.67 4.64 +0.73 72 10 673 -8
28MAY26 147.50 P 6.20 6.31 6.00 5.71 +0.85 73 62 777 +2
28MAY26 150.00 P 7.08 7.64 7.08 6.95 +1.04 73 58 601 -13
28MAY26 152.50 P 9.10 9.10 9.10 8.35 +1.20 73 10 848 0
28MAY26 155.00 P 0.00 0.00 0.00 9.86 +1.34 74 0 645 0
28MAY26 157.50 P 0.00 0.00 0.00 11.17 +1.19 71 0 422 0
28MAY26 160.00 P 13.00 13.00 13.00 12.91 +1.63 71 1 2,133 -1
28MAY26 162.50 P 0.00 0.00 0.00 14.74 +1.77 71 0 483 0
28MAY26 165.00 P 17.60 17.60 17.60 16.68 +1.93 71 2 822 -2
28MAY26 167.50 P 20.00 20.00 20.00 19.28 +3.11 79 9 1,005 -9
28MAY26 170.00 P 0.00 0.00 0.00 20.82 +1.62 71 0 557 0
28MAY26 172.50 P 0.00 0.00 0.00 23.01 +2.29 71 0 425 0
28MAY26 175.00 P 27.00 27.00 27.00 25.25 +1.70 71 1 333 -1
28MAY26 177.50 P 0.00 0.00 0.00 28.25 +2.44 86 0 764 0
28MAY26 180.00 P 0.00 0.00 0.00 30.78 +3.26 91 0 790 0
28MAY26 182.50 P 0.00 0.00 0.00 33.22 +3.30 95 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 35.44 +3.92 93 0 551 0
28MAY26 187.50 P 0.00 0.00 0.00 38.19 +3.25 103 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 40.34 +2.59 100 0 194 0
28MAY26 192.50 P 0.00 0.00 0.00 43.24 +3.68 113 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 45.14 +2.57 103 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 48.25 +3.84 121 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 50.17 +3.38 111 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 55.68 +3.34 132 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 60.63 +4.03 138 0 835 0
28MAY26 215.00 P 0.00 0.00 0.00 65.20 +2.88 134 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 70.68 +2.75 153 0 82 -93
28MAY26 225.00 P 0.00 0.00 0.00 75.69 +3.21 160 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 80.68 +3.40 166 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 85.66 +3.22 172 0 0 -61
28MAY26 240.00 P 0.00 0.00 0.00 90.20 +3.12 164 0 70 -76
28MAY26 245.00 P 0.00 0.00 0.00 95.66 +3.28 185 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 100.71 +3.87 192 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 105.20 +2.87 180 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 110.70 +3.88 202 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 115.66 +4.07 206 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 120.68 +3.48 212 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 125.66 +3.35 216 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 130.69 +3.81 222 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 135.69 +4.14 226 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 140.73 +3.90 232 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 145.66 +3.20 235 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 150.69 +3.33 240 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 160.86 +3.45 254 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 170.66 +3.20 257 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 180.66 +3.46 265 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 190.69 +3.36 274 0 0 0
29JUN26 120.00 P 1.75 1.84 1.75 1.41 +0.08 56 33 341 +5
29JUN26 122.50 P 0.00 0.00 0.00 1.80 +0.12 56 0 562 0
29JUN26 125.00 P 2.61 2.61 2.61 2.22 +0.15 56 5 215 0
29JUN26 127.50 P 3.12 3.12 3.12 2.75 +0.20 56 10 135 +10
29JUN26 130.00 P 3.57 3.57 3.57 3.31 +0.23 56 100 25,412 +100
29JUN26 132.50 P 4.50 4.50 4.50 4.00 +0.30 56 2 204 +2
29JUN26 135.00 P 5.00 5.00 5.00 4.73 +0.34 56 60 153 +60
29JUN26 137.50 P 0.00 0.00 0.00 5.60 +0.44 56 0 248 0
29JUN26 140.00 P 6.66 6.66 6.66 6.50 +0.48 56 3 414 +3
29JUN26 142.50 P 0.00 0.00 0.00 7.56 +0.62 57 0 354 0
29JUN26 145.00 P 8.90 9.00 8.90 8.62 +0.68 57 3 1,052 +3
29JUN26 147.50 P 0.00 0.00 0.00 9.85 +0.83 57 0 992 0
29JUN26 150.00 P 0.00 0.00 0.00 11.12 +0.92 57 0 2,401 0
29JUN26 152.50 P 12.80 12.80 12.80 12.50 +1.05 57 17 203 -15
29JUN26 155.00 P 0.00 0.00 0.00 13.97 +1.14 57 0 408 0
29JUN26 157.50 P 0.00 0.00 0.00 15.55 +1.29 57 0 102 0
29JUN26 160.00 P 17.50 17.50 17.40 17.23 +1.37 58 40 562 0
29JUN26 162.50 P 0.00 0.00 0.00 18.39 +0.94 55 0 1,300 0
29JUN26 165.00 P 0.00 0.00 0.00 20.19 +1.44 55 0 1,266 0
29JUN26 167.50 P 0.00 0.00 0.00 21.99 +0.89 55 0 209 0
29JUN26 170.00 P 25.00 25.00 25.00 24.59 +2.04 60 2 332 0
29JUN26 172.50 P 0.00 0.00 0.00 26.60 +1.79 60 0 158 0
29JUN26 175.00 P 0.00 0.00 0.00 28.62 +2.09 60 0 174 0
29JUN26 177.50 P 31.80 31.80 31.80 29.52 +0.69 53 2 214 -1
29JUN26 180.00 P 0.00 0.00 0.00 32.92 +2.12 62 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 35.09 +2.06 62 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 37.10 +1.91 62 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 39.66 +2.34 65 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 41.95 +2.42 65 0 281 0
29JUN26 192.50 P 0.00 0.00 0.00 44.25 +2.48 66 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 46.53 +2.49 67 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 48.91 +2.54 68 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 51.02 +2.41 66 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 55.68 +2.33 67 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 60.63 +2.54 70 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 65.33 +2.45 70 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 70.68 +2.75 78 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 75.69 +3.08 81 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 80.68 +3.13 84 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 85.66 +3.12 87 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 90.27 +2.95 85 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 95.66 +2.88 93 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 100.71 +2.90 97 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 105.38 +2.30 95 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 110.70 +3.62 103 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 115.66 +3.18 105 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 120.68 +2.92 108 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 125.66 +3.35 110 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 130.69 +3.81 113 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 135.69 +2.81 115 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 140.73 +3.05 118 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 145.66 +3.20 120 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.69 +2.92 122 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 160.86 +2.85 129 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 170.66 +3.20 130 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 180.66 +2.75 134 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 190.69 +2.78 139 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 200.38 +3.33 138 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 210.05 +2.12 134 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 220.05 +2.74 138 0 0 0
30JUL26 130.00 P 5.80 5.80 5.79 5.60 - 55 53 53 -
30JUL26 132.50 P 0.00 0.00 0.00 6.22 - 53 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 7.36 - 55 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 8.32 - 55 0 0 -
30JUL26 140.00 P 9.40 9.40 9.40 9.39 - 55 5 5 -
30JUL26 142.50 P 0.00 0.00 0.00 10.48 - 55 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 11.63 +0.95 55 0 327 0
30JUL26 147.50 P 0.00 0.00 0.00 12.80 +0.97 55 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 14.11 +1.05 55 0 304 0
30JUL26 152.50 P 0.00 0.00 0.00 15.47 +1.13 55 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 16.94 +1.23 55 0 104 0
30JUL26 157.50 P 0.00 0.00 0.00 18.42 +1.29 55 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 20.04 +1.17 55 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 22.02 +1.53 56 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 23.66 +2.19 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 25.44 +1.57 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 27.29 +1.68 57 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 29.25 +1.77 57 0 78 0
30JUL26 175.00 P 29.75 29.75 29.75 31.18 +1.87 58 2 65 -2
30JUL26 177.50 P 0.00 0.00 0.00 33.21 +1.98 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 35.24 +2.00 58 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 37.28 +2.01 59 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 39.43 +2.13 59 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 41.60 +2.22 60 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 43.71 +2.16 60 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 45.76 +2.14 60 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 48.09 +2.32 61 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 50.17 +2.22 60 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 52.55 +2.13 61 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 56.64 +1.66 59 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 61.79 +2.41 63 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 66.42 +3.04 64 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 71.09 +2.17 64 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.85 +2.61 65 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 80.74 +2.86 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 85.66 +3.12 68 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.56 +2.58 70 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.66 +2.88 73 0 0 0
28AUG26 130.00 P 8.15 8.20 8.15 8.09 - 56 87 87 -
28AUG26 132.50 P 0.00 0.00 0.00 8.70 - 55 0 0 -
28AUG26 135.00 P 9.78 9.78 9.78 10.06 - 57 10 10 -
28AUG26 137.50 P 0.00 0.00 0.00 11.09 - 56 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 12.17 - 56 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 13.32 - 56 0 0 -
28AUG26 145.00 P 14.80 14.80 14.80 14.47 +0.97 56 4 90 -4
28AUG26 147.50 P 0.00 0.00 0.00 15.74 +1.03 56 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 17.08 +1.10 56 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 18.48 +1.18 56 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 19.92 +1.22 56 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 21.40 +1.28 56 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 23.00 +1.13 56 0 32 0
28AUG26 162.50 P 0.00 0.00 0.00 24.91 +1.51 57 0 47 0
28AUG26 165.00 P 26.00 26.00 26.00 26.63 +1.55 57 1 54 -1
28AUG26 167.50 P 0.00 0.00 0.00 28.39 +1.60 58 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 30.20 +1.70 58 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 32.06 +1.85 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 33.94 +1.86 58 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 35.86 +1.89 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 37.80 +1.94 59 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 39.76 +2.01 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.80 +2.05 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.82 +2.02 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.90 +2.05 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.02 +2.12 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.82 +1.83 59 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.96 +1.96 59 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.44 +2.46 61 0 0 0
29SEP26 130.00 P 10.10 10.10 9.60 9.57 - 54 4 4 -
29SEP26 132.50 P 0.00 0.00 0.00 10.85 - 55 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 11.89 - 55 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 13.13 - 56 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 14.07 - 55 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 15.28 - 55 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 16.68 +0.90 56 0 8 0
29SEP26 147.50 P 18.50 18.50 18.50 17.86 +0.82 55 5 82 0
29SEP26 150.00 P 0.00 0.00 0.00 19.25 +0.89 56 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 20.82 +1.08 56 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 22.30 +1.13 56 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 23.67 +1.03 56 0 227 0
29SEP26 160.00 P 0.00 0.00 0.00 25.26 +1.09 56 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 27.02 +1.27 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 28.86 +1.36 57 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 30.58 +1.50 57 0 95 0
29SEP26 170.00 P 0.00 0.00 0.00 32.19 +1.44 57 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 34.16 +1.57 57 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 36.00 +1.62 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 37.89 +1.66 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 39.80 +1.78 58 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 41.74 +1.69 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 43.70 +1.88 58 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 45.69 +1.93 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 47.51 +1.57 58 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 49.76 +2.03 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 51.55 +1.76 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 53.88 +1.93 59 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 56.03 +2.15 60 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 60.29 +2.03 60 0 4,095 0
29SEP26 210.00 P 65.00 65.00 65.00 64.68 +2.13 60 5 1,640 -5
29SEP26 215.00 P 0.00 0.00 0.00 68.78 +1.91 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 73.56 +2.26 61 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 78.01 +2.35 61 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 82.64 +2.62 61 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 87.26 +2.54 62 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 91.82 +2.60 62 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 96.55 +2.65 62 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 101.33 +2.98 63 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 106.11 +2.96 63 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 110.89 +2.94 64 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 115.85 +3.37 65 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 120.75 +2.99 66 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 125.66 +3.35 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.69 +3.81 68 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 135.69 +2.81 70 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.73 +3.05 72 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.66 +3.20 73 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.69 +2.92 74 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 160.86 +2.85 78 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 170.66 +3.20 79 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.66 +2.75 82 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.69 +2.78 85 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.42 +3.37 85 0 0 0
30DEC26 130.00 P 14.80 14.80 14.60 14.25 - 54 3 3 -
30DEC26 132.50 P 0.00 0.00 0.00 15.66 - 55 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 16.75 - 55 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 17.89 - 55 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 19.26 - 55 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 20.44 - 55 0 0 -
30DEC26 145.00 P 22.10 22.37 22.10 21.89 +0.90 55 50 303 -50
30DEC26 147.50 P 0.00 0.00 0.00 23.27 +0.94 55 0 174 0
30DEC26 150.00 P 0.00 0.00 0.00 24.69 +0.99 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 26.15 +1.03 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.65 +1.07 55 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 29.20 +1.13 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 30.78 +1.17 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 32.26 +1.07 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 34.13 +1.33 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 35.80 +1.32 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 37.55 +1.32 56 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 39.32 +1.42 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 41.07 +1.43 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 42.91 +1.35 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 44.63 +1.44 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 46.52 +1.45 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 48.53 +1.69 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 50.33 +1.64 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 52.28 +1.69 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 54.34 +1.85 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 56.25 +1.67 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 58.31 +1.93 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 60.01 +2.20 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 64.12 +1.56 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 68.50 +1.85 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 72.65 +1.86 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 77.00 +2.05 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 81.41 +2.13 59 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 85.80 +2.10 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 90.11 +2.07 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 94.44 +1.92 59 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 99.07 +2.30 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.62 +2.12 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 108.14 +2.31 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 112.92 +2.25 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 117.41 +2.08 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.22 +2.28 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 126.91 +2.27 60 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.68 +2.28 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 136.48 +2.34 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 141.19 +2.21 61 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 146.08 +2.30 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.89 +3.12 62 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 160.86 +2.85 64 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.72 +3.26 65 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.67 +2.76 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.69 +2.78 69 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 200.56 +3.51 70 0 6 0
30MAR27 130.00 P 18.20 18.20 18.20 17.73 - 54 2 2 -
30MAR27 132.50 P 0.00 0.00 0.00 19.16 - 54 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 20.49 - 55 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 21.75 - 55 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 23.30 - 55 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 24.65 - 55 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 26.03 +1.60 55 0 7 0
30MAR27 147.50 P 26.90 27.23 26.90 27.00 +0.78 54 171 161 +71
30MAR27 150.00 P 0.00 0.00 0.00 28.77 +1.15 55 121 126 +121
30MAR27 152.50 P 0.00 0.00 0.00 30.25 +1.19 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.77 +1.24 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.96 +0.92 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 34.53 +0.95 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.49 +1.34 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.94 +1.19 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.61 +1.37 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.52 +1.56 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 43.25 +1.67 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.63 +1.26 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 46.78 +1.68 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 48.27 +1.46 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 50.37 +1.77 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 52.20 +1.78 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 54.07 +1.75 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 55.99 +1.88 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 57.89 +1.92 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.79 +1.91 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.73 +1.94 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 63.69 +1.96 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.68 +2.00 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 71.69 +1.98 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 75.68 +1.96 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 79.95 +2.20 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 84.19 +2.14 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.47 +2.22 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 92.83 +2.28 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.19 +2.34 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 101.60 +2.39 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.67 +2.07 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 110.12 +2.23 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.63 +2.24 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 119.13 +2.29 57 0 30 0
TOTAL PUT 1,392 116,677 +35
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$ 46.12
28MAY26 31.00 C 0.00 0.00 0.00 15.14 -0.03 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.14 -0.03 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.14 -0.03 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.14 -0.03 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.14 -0.03 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.15 -0.02 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.15 -0.02 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.15 -0.03 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.15 -0.03 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.15 -0.03 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.15 -0.03 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.15 -0.03 16 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 3.16 -0.04 20 0 0 0
28MAY26 44.00 C 1.97 2.16 1.87 2.20 -0.06 19 80 177 +70
28MAY26 45.00 C 1.13 1.42 1.10 1.35 -0.05 20 67 989 0
28MAY26 46.00 C 0.55 0.76 0.53 0.67 -0.13 19 65 837 -50
28MAY26 47.00 C 0.22 0.32 0.22 0.29 -0.07 20 429 917 +330
28MAY26 48.00 C 0.11 0.11 0.11 0.10 -0.04 20 12 435 -12
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.19 -0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.19 -0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.20 -0.02 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.20 -0.03 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.20 -0.03 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.21 -0.02 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.21 -0.03 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.21 -0.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.21 -0.03 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.22 -0.02 35 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.22 -0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.22 -0.03 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.23 -0.02 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.23 -0.03 21 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.24 -0.03 20 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.25 -0.03 19 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 5.28 -0.04 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.34 -0.04 20 0 790 0
29JUN26 43.00 C 3.48 3.48 3.48 3.44 -0.06 19 2 534 0
29JUN26 44.00 C 2.44 2.60 2.31 2.63 -0.06 20 75 419 -11
29JUN26 45.00 C 1.83 1.83 1.83 1.92 -0.05 19 21 623 -15
29JUN26 46.00 C 1.28 1.35 1.28 1.30 -0.09 19 36 537 +10
29JUN26 47.00 C 0.91 0.94 0.91 0.91 -0.03 20 20 1,119 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.58 -0.05 20 15 635 +15
29JUN26 49.00 C 0.40 0.40 0.40 0.34 -0.05 20 10 191 +1
29JUN26 50.00 C 0.24 0.24 0.24 0.19 -0.04 20 40 281 -40
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 190 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.21 -0.03 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.22 -0.03 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.22 -0.03 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.22 -0.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.23 -0.03 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.23 -0.03 20 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.24 -0.02 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.25 -0.03 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.27 -0.03 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.31 -0.04 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.39 -0.05 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.54 -0.05 21 0 571 0
30JUL26 44.00 C 2.55 2.55 2.46 2.77 +0.01 21 30 365 0
30JUL26 45.00 C 2.02 2.02 2.02 2.08 -0.03 20 15 501 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.54 -0.04 20 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 1.12 -0.04 21 0 60 0
30JUL26 48.00 C 0.00 0.00 0.00 0.78 -0.05 21 0 256 0
30JUL26 49.00 C 0.56 0.56 0.56 0.53 -0.03 21 5 157 0
30JUL26 50.00 C 0.40 0.40 0.40 0.35 -0.02 21 40 145 -17
30JUL26 52.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.24 -0.01 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.23 -0.03 24 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.23 -0.03 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.24 -0.03 21 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.26 -0.03 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.29 -0.03 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.36 -0.03 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.48 -0.03 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.67 -0.04 21 0 15 0
28AUG26 44.00 C 2.86 2.86 2.86 2.94 -0.04 21 15 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.28 -0.03 20 0 499 0
28AUG26 46.00 C 0.00 0.00 0.00 1.81 -0.02 21 0 90 0
28AUG26 47.00 C 0.00 0.00 0.00 1.40 -0.03 21 0 35 0
28AUG26 48.00 C 0.00 0.00 0.00 1.05 -0.03 21 0 101 0
28AUG26 49.00 C 0.00 0.00 0.00 0.78 -0.03 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 35 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 21 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 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 20.20 -0.02 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.20 -0.03 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.20 -0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.21 -0.02 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.21 -0.03 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 -0.03 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.21 -0.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.22 -0.03 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.22 -0.03 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.24 -0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.23 -0.03 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.24 -0.02 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.25 -0.03 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.29 -0.03 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.36 -0.03 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.47 -0.03 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.65 -0.03 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 3.90 -0.03 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.24 -0.02 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.58 -0.02 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.10 -0.02 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 -0.01 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.39 -0.01 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 0.00 22 0 41 0
29SEP26 50.00 C 0.93 0.93 0.90 0.90 0.00 22 90 274 +15
29SEP26 52.50 C 0.55 0.60 0.55 0.48 0.00 22 113 292 +113
29SEP26 55.00 C 0.00 0.00 0.00 0.24 0.00 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 0.00 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.20 -0.03 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.21 -0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.21 -0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.21 -0.03 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.21 -0.03 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.22 -0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.22 -0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.24 -0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.24 -0.03 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 -0.03 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.33 -0.03 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 -0.05 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.58 -0.06 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.80 -0.06 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.09 -0.06 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 -0.06 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 -0.05 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 -0.06 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.80 -0.05 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 -0.05 21 0 7 0
30DEC26 48.00 C 1.88 1.88 1.88 2.03 -0.05 21 1 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.05 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.46 -0.05 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.04 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.03 21 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.21 -0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.21 -0.03 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.22 -0.03 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.23 -0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.25 -0.03 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.30 -0.04 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.39 -0.03 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.53 -0.03 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.73 -0.03 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.97 -0.02 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.28 -0.02 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.63 -0.02 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 -0.02 21 0 28 0
30MAR27 44.00 C 0.00 0.00 0.00 4.35 -0.15 20 0 8 0
30MAR27 45.00 C 3.63 3.63 3.63 3.84 -0.01 20 2 21 +2
30MAR27 46.00 C 0.00 0.00 0.00 3.40 -0.01 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 2.98 -0.01 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.61 -0.01 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 -0.04 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.98 -0.07 20 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 -0.01 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 0.00 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 0.00 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
TOTAL CALL 1,183 15,272 +441
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 198 0
28MAY26 35.00 P 0.02 0.02 0.02 0.01 0.00 68 20 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,139 0
28MAY26 44.00 P 0.00 0.00 0.00 0.06 -0.02 20 30 1,601 -30
28MAY26 45.00 P 0.27 0.28 0.22 0.20 -0.05 20 17 919 +17
28MAY26 46.00 P 0.68 0.68 0.65 0.56 -0.02 20 8 369 +2
28MAY26 47.00 P 1.31 1.31 1.27 1.15 -0.06 20 20 100 +10
28MAY26 48.00 P 0.00 0.00 0.00 1.99 -0.03 22 0 17 0
28MAY26 49.00 P 0.00 0.00 0.00 2.89 +0.01 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.38 +0.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.88 +0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.38 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.88 +0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.38 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 404 0
29JUN26 37.00 P 0.03 0.03 0.03 0.01 0.00 24 35 414 -35
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 619 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,316 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 1,368 0
29JUN26 41.00 P 0.17 0.17 0.17 0.12 -0.02 20 15 695 +15
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 594 0
29JUN26 43.00 P 0.52 0.52 0.52 0.46 -0.04 20 3 740 -3
29JUN26 44.00 P 0.89 0.89 0.80 0.80 -0.02 20 41 455 +20
29JUN26 45.00 P 1.46 1.46 1.25 1.25 +0.03 20 5 626 -3
29JUN26 46.00 P 0.00 0.00 0.00 1.85 -0.03 20 0 289 0
29JUN26 47.00 P 2.88 2.88 2.60 2.53 +0.09 20 16 229 +14
29JUN26 48.00 P 0.00 0.00 0.00 3.33 -0.04 21 0 180 0
29JUN26 49.00 P 0.00 0.00 0.00 4.15 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.07 +0.01 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.49 +0.02 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.97 +0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.46 +0.03 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.96 +0.04 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.45 +0.03 28 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 28 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30JUL26 37.00 P 0.06 0.06 0.06 0.02 -0.01 20 25 11 -25
30JUL26 38.00 P 0.00 0.00 0.00 0.06 0.00 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 0.00 21 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 102 0
30JUL26 42.00 P 0.52 0.52 0.52 0.52 -0.02 20 8 239 +8
30JUL26 43.00 P 0.75 0.75 0.75 0.79 -0.03 20 10 961 +10
30JUL26 44.00 P 1.16 1.16 1.16 1.16 -0.03 20 1 428 -1
30JUL26 45.00 P 1.65 1.65 1.65 1.65 -0.02 21 6 287 0
30JUL26 46.00 P 0.00 0.00 0.00 2.22 -0.03 21 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.87 -0.04 21 0 150 0
30JUL26 48.00 P 0.00 0.00 0.00 3.63 -0.03 21 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 4.39 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.25 +0.01 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.56 +0.03 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.99 +0.03 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.47 +0.04 22 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.96 +0.04 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.45 +0.03 25 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 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 0.00 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 0.00 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 47 0
28AUG26 40.00 P 0.31 0.31 0.31 0.33 -0.01 21 30 50 +30
28AUG26 41.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 189 0
28AUG26 42.00 P 0.00 0.00 0.00 0.74 -0.02 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.05 -0.01 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.43 -0.04 20 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.90 -0.05 20 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 2.48 -0.03 21 0 88 0
28AUG26 47.00 P 0.00 0.00 0.00 3.13 -0.03 21 0 60 0
28AUG26 48.00 P 0.00 0.00 0.00 3.86 -0.03 21 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.59 0.00 21 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.41 +0.01 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.63 +0.01 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.02 +0.03 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.47 +0.02 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.96 +0.03 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.45 +0.03 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 0.00 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 +0.01 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.05 +0.01 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.38 -0.02 21 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.82 -0.02 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.33 -0.01 22 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.90 -0.01 22 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.54 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.15 +0.02 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.87 +0.02 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.65 +0.02 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.78 +0.03 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.09 +0.03 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.50 +0.03 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.97 +0.03 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.45 +0.03 23 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 0.01 -0.01 20 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 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.01 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 0.18 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.03 21 0 6 0
30DEC26 40.00 P 0.86 0.86 0.86 0.92 -0.01 21 40 45 +34
30DEC26 41.00 P 1.23 1.23 1.13 1.21 0.00 21 55 46 +31
30DEC26 42.00 P 1.64 1.64 1.47 1.56 +0.01 21 182 163 +149
30DEC26 43.00 P 1.98 2.01 1.85 1.96 -0.02 22 220 222 +220
30DEC26 44.00 P 0.00 0.00 0.00 2.42 -0.01 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.91 -0.03 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 -0.02 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 4.08 -0.02 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 -0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.02 -0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.02 -0.01 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 0.00 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.57 +0.02 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 +0.02 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.46 +0.03 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 0.00 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 0.00 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 0.00 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 0.00 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 0.00 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.95 0.00 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.20 -0.02 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.52 0.00 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.87 -0.01 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.28 -0.03 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.75 -0.02 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.27 0.00 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.84 +0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.43 +0.01 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.08 +0.02 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.59 +0.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.30 +0.02 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.22 +0.02 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.36 +0.03 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.64 +0.03 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.02 +0.03 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.47 +0.04 21 0 0 0
TOTAL PUT 787 27,234 +463
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$ 175.10
28MAY26 140.00 C 0.00 0.00 0.00 35.11 -4.32 0 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 32.71 -4.23 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 30.23 -4.11 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 27.74 -4.22 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 25.27 -4.22 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.83 -4.20 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.43 -4.16 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.09 -4.11 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.82 -4.04 43 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 13.66 -3.93 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 11.62 -3.79 43 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 9.73 -3.61 43 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 8.02 -3.39 43 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 6.52 -3.11 43 0 81 0
28MAY26 175.00 C 5.87 5.87 5.87 5.05 -2.97 42 13 58 0
28MAY26 177.50 C 0.00 0.00 0.00 3.91 -2.70 42 0 32 0
28MAY26 180.00 C 3.08 3.08 3.08 3.00 -2.31 42 18 98 +18
28MAY26 182.50 C 2.26 2.56 2.26 2.25 -1.94 43 24 71 -6
28MAY26 185.00 C 2.02 2.02 2.02 1.66 -1.62 43 11 151 0
28MAY26 187.50 C 0.00 0.00 0.00 1.20 -1.31 43 0 142 0
28MAY26 190.00 C 0.00 0.00 0.00 0.86 -1.06 43 0 103 0
28MAY26 192.50 C 0.00 0.00 0.00 0.62 -0.82 44 0 285 0
28MAY26 195.00 C 0.00 0.00 0.00 0.43 -0.61 44 0 232 0
28MAY26 197.50 C 0.00 0.00 0.00 0.28 -0.47 43 0 106 0
28MAY26 200.00 C 0.00 0.00 0.00 0.18 -0.37 43 0 220 0
28MAY26 205.00 C 0.00 0.00 0.00 0.07 -0.20 43 0 96 0
28MAY26 210.00 C 0.00 0.00 0.00 0.03 -0.09 44 0 127 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.98 -4.50 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.69 -4.32 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.44 -4.46 41 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 29.24 -4.40 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.09 -3.98 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.01 -3.91 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.99 -3.84 41 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 21.07 -3.75 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.22 -3.66 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.47 -3.55 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 15.82 -3.42 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 14.27 -3.29 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 12.81 -3.15 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 11.64 -2.83 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 10.13 -3.05 41 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 9.08 -2.67 41 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 8.05 -2.50 42 0 17 0
29JUN26 182.50 C 0.00 0.00 0.00 7.07 -2.36 41 0 47 0
29JUN26 185.00 C 0.00 0.00 0.00 5.99 -2.41 41 0 2,198 0
29JUN26 187.50 C 0.00 0.00 0.00 5.23 -2.24 41 0 82 0
29JUN26 190.00 C 0.00 0.00 0.00 4.83 -1.79 42 0 93 0
29JUN26 192.50 C 0.00 0.00 0.00 4.19 -1.67 42 0 92 0
29JUN26 195.00 C 4.38 4.38 4.38 3.60 -1.57 42 18 46 +8
29JUN26 197.50 C 0.00 0.00 0.00 3.11 -1.49 42 0 72 0
29JUN26 200.00 C 0.00 0.00 0.00 2.67 -1.34 42 0 425 0
29JUN26 205.00 C 0.00 0.00 0.00 1.94 -1.09 42 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 1.35 -0.91 41 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 0.95 -0.67 41 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 0.67 -0.51 41 0 25 0
29JUN26 225.00 C 0.00 0.00 0.00 0.46 -0.39 41 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.31 -0.30 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.22 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.14 -0.16 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.09 -0.12 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 31.63 -3.65 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.65 -3.39 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.45 -3.63 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.63 -3.55 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 23.89 -3.46 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.22 -3.36 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 20.62 -3.26 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.10 -3.15 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 17.66 -3.04 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 16.22 -3.00 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 15.04 -2.77 42 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 13.80 -2.85 42 0 37 0
30JUL26 177.50 C 12.88 12.88 12.88 12.67 -2.72 42 15 24 +15
30JUL26 180.00 C 0.00 0.00 0.00 11.63 -2.41 42 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 10.66 -2.28 42 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 9.75 -2.16 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 8.92 -2.04 43 0 45 0
30JUL26 190.00 C 7.95 7.95 7.95 8.14 -1.93 43 18 21 -18
30JUL26 192.50 C 0.00 0.00 0.00 7.45 -1.81 43 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.75 -1.73 43 0 64 0
30JUL26 197.50 C 0.00 0.00 0.00 5.92 -1.87 42 0 31 0
30JUL26 200.00 C 0.00 0.00 0.00 5.34 -1.71 42 0 18 0
30JUL26 205.00 C 0.00 0.00 0.00 4.33 -1.34 42 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 3.49 -1.15 42 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 2.79 -0.99 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.23 -0.83 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.76 -0.71 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.39 -0.59 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.09 -0.49 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.85 -0.41 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 31.76 -3.78 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 30.03 -3.65 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.42 -3.11 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 26.44 -2.82 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 24.87 -2.68 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 23.37 -2.94 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 21.93 -3.11 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 20.55 -3.02 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.31 -2.82 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 18.07 -2.75 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.90 -2.68 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 15.79 -2.52 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 14.75 -2.43 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 13.77 -2.30 44 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 12.83 -2.21 44 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 11.98 -2.09 44 0 59 0
28AUG26 190.00 C 0.00 0.00 0.00 11.16 -2.00 44 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 10.38 -1.91 44 0 29 0
28AUG26 195.00 C 0.00 0.00 0.00 9.61 -1.87 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 8.63 -2.09 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 7.98 -2.03 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 6.79 -1.78 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 5.76 -1.44 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 4.87 -1.29 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 4.11 -1.14 43 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 3.46 -1.01 43 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 40.72 -3.88 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 38.82 -3.78 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.22 -3.48 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.42 -3.55 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.76 -3.38 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.06 -2.64 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.46 -3.00 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.85 -2.85 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.32 -2.58 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.73 -2.65 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.34 -3.06 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.00 -2.98 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 21.72 -2.90 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.65 -2.66 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 19.49 -2.44 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.38 -2.58 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 17.32 -2.49 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 16.32 -2.40 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 15.39 -2.35 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 14.47 -2.28 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.62 -2.20 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 12.82 -2.11 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 12.06 -2.02 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 11.02 -2.27 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 10.31 -2.16 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 9.03 -1.74 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 7.88 -1.59 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.87 -1.45 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.97 -1.32 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 5.18 -1.20 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.49 -1.08 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.88 -0.98 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 3.35 -0.88 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.89 -0.79 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.57 -0.72 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.14 -0.63 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.84 -0.56 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.63 -0.50 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 45.00 -3.64 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.30 -3.65 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.65 -3.57 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.04 -3.49 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.48 -3.43 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.96 -3.34 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.49 -3.31 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 34.06 -3.25 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.84 -2.95 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.61 -3.10 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.23 -2.82 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.86 -2.88 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.70 -2.76 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.53 -2.59 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.59 -2.50 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.51 -2.66 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.47 -2.60 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.48 -2.49 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.53 -2.44 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.61 -2.38 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.73 -2.12 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 18.89 -2.22 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.09 -1.98 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.32 -2.14 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 16.06 -2.38 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.62 -2.31 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.30 -2.40 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.09 -1.83 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.98 -1.72 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.97 -1.61 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.04 -1.51 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.20 -1.40 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.43 -1.31 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.72 -1.23 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.09 -1.14 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.51 -1.06 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.98 -0.99 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.50 -0.92 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.51 -3.52 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 46.92 -3.48 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.37 -4.22 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 43.87 -4.13 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.40 -4.06 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.97 -3.98 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.57 -3.91 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.22 -3.83 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.90 -3.76 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.63 -3.68 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.39 -3.61 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.18 -3.55 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.01 -3.48 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 30.88 -3.42 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.34 -2.80 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.20 -2.82 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.17 -2.76 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.18 -2.51 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.43 -2.25 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.50 -2.47 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.48 -2.49 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.70 -2.48 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.76 -2.50 44 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 21.97 -2.39 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.17 -2.33 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.77 -3.08 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.48 -2.08 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.30 -1.86 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.22 -1.85 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.03 -1.87 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.98 -1.88 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.01 -1.97 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.45 -1.55 44 0 0 0
TOTAL CALL 117 9,594 +17
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.12 +0.04 43 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 139 0
28MAY26 157.50 P 0.77 0.84 0.77 0.39 +0.14 44 33 278 +33
28MAY26 160.00 P 0.85 1.00 0.83 0.62 +0.20 44 141 317 +141
28MAY26 162.50 P 1.23 1.50 1.23 0.97 +0.31 44 100 167 +90
28MAY26 165.00 P 1.62 2.04 1.62 1.44 +0.45 44 77 163 +73
28MAY26 167.50 P 0.00 0.00 0.00 2.07 +0.63 44 0 153 0
28MAY26 170.00 P 0.00 0.00 0.00 2.88 +0.86 44 2,850 34 -2,850
28MAY26 172.50 P 0.00 0.00 0.00 3.88 +1.11 44 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 5.06 +1.39 44 0 89 0
28MAY26 177.50 P 6.24 6.24 6.24 6.33 +1.66 43 10 104 -10
28MAY26 180.00 P 0.00 0.00 0.00 7.87 +2.00 43 0 166 0
28MAY26 182.50 P 0.00 0.00 0.00 9.61 +2.36 43 0 83 0
28MAY26 185.00 P 0.00 0.00 0.00 11.50 +2.65 43 0 100 0
28MAY26 187.50 P 0.00 0.00 0.00 13.53 +2.93 43 0 114 0
28MAY26 190.00 P 0.00 0.00 0.00 15.67 +3.17 43 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 17.91 +3.40 43 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 20.22 +3.59 43 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 22.59 +3.75 43 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 25.00 +3.88 43 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 29.92 +4.06 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 34.90 +4.16 0 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 39.90 +3.63 0 0 0 -90
28MAY26 220.00 P 0.00 0.00 0.00 45.06 +3.77 71 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.18 +3.90 83 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.90 +3.73 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.06 +3.89 88 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.05 +3.88 93 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.90 +3.63 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.05 +3.88 102 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.05 +3.78 107 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.05 +3.88 112 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.05 +3.88 116 0 0 0
29JUN26 140.00 P 0.82 0.82 0.82 0.52 +0.08 41 4 10 +4
29JUN26 142.50 P 0.00 0.00 0.00 0.70 +0.11 41 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.93 +0.16 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.19 +0.18 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.55 +0.27 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.95 +0.31 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.52 +0.49 42 0 3 0
29JUN26 157.50 P 3.57 3.57 3.57 3.10 +0.49 42 30 33 +30
29JUN26 160.00 P 3.80 3.80 3.78 3.77 +0.61 42 30 107 +30
29JUN26 162.50 P 0.00 0.00 0.00 4.55 +0.72 42 0 77 0
29JUN26 165.00 P 0.00 0.00 0.00 5.39 +0.84 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.39 +1.08 42 0 124 0
29JUN26 170.00 P 0.00 0.00 0.00 7.31 +1.11 42 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 8.65 +1.49 42 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 9.68 +1.45 42 0 2,155 0
29JUN26 177.50 P 0.00 0.00 0.00 11.11 +1.71 42 0 87 0
29JUN26 180.00 P 0.00 0.00 0.00 12.51 +1.82 42 0 101 0
29JUN26 182.50 P 0.00 0.00 0.00 14.05 +2.01 42 0 98 0
29JUN26 185.00 P 0.00 0.00 0.00 15.57 +2.03 41 0 93 0
29JUN26 187.50 P 0.00 0.00 0.00 17.33 +2.26 41 0 95 0
29JUN26 190.00 P 0.00 0.00 0.00 19.10 +2.06 41 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 21.00 +2.51 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 22.94 +2.67 41 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 24.96 +2.81 41 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 27.04 +2.29 41 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 31.81 +2.82 45 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 36.35 +3.82 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 40.93 +3.98 46 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 45.57 +4.05 46 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.36 +4.08 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 55.34 +4.17 50 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 60.13 +3.96 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 65.05 +3.88 50 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.16 +3.89 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.16 +3.99 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.05 +3.78 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.05 +3.88 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.05 +3.88 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.94 +0.48 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.45 +0.49 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.09 +0.62 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.75 +0.68 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.62 +0.89 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.40 +0.81 42 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 7.27 +0.91 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.17 +0.99 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 9.21 +1.11 42 0 0 0
30JUL26 170.00 P 10.00 10.00 10.00 10.30 +1.24 42 2 19 -1
30JUL26 172.50 P 0.00 0.00 0.00 11.51 +1.37 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 12.79 +1.51 42 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 14.11 +1.60 42 0 107 0
30JUL26 180.00 P 0.00 0.00 0.00 15.55 +1.75 42 0 42 0
30JUL26 182.50 P 0.00 0.00 0.00 17.06 +1.88 42 0 74 0
30JUL26 185.00 P 0.00 0.00 0.00 18.67 +2.03 42 0 81 0
30JUL26 187.50 P 0.00 0.00 0.00 20.33 +2.08 42 0 68 0
30JUL26 190.00 P 0.00 0.00 0.00 22.02 +2.22 42 0 8 0
30JUL26 192.50 P 0.00 0.00 0.00 23.80 +2.02 42 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 25.62 +1.84 42 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 27.53 +2.65 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 29.42 +2.75 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 33.59 +3.10 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 37.52 +2.69 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 42.08 +3.10 43 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 46.55 +3.32 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 50.78 +3.10 41 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.76 +3.07 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.91 +4.12 47 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.25 +3.70 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.39 +0.64 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 6.07 +0.65 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 6.92 +0.83 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 7.74 +0.84 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 8.77 +1.02 44 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 9.60 +0.92 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 10.71 +1.12 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 11.81 +1.23 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 12.98 +1.34 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 14.20 +1.45 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 15.52 +1.57 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 16.78 +1.57 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.22 +1.68 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 19.78 +1.90 43 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 21.29 +1.96 43 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 22.98 +2.12 43 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 24.48 +2.06 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 26.20 +2.59 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 27.99 +2.23 43 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 29.82 +1.59 43 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 31.82 +2.58 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 35.68 +2.70 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 39.68 +2.86 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 43.82 +2.00 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 48.13 +2.33 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 52.52 +3.37 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.34 +0.46 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.93 +0.52 43 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.61 +0.64 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.29 +0.64 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.03 +0.70 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.88 +0.65 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.74 +0.86 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.70 +0.71 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.65 +1.06 43 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 11.55 +0.90 43 2,850 2,852 +2,850
29SEP26 165.00 P 0.00 0.00 0.00 12.66 +1.02 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.82 +1.12 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 15.03 +1.36 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 16.30 +1.45 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 17.59 +1.51 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.92 +1.59 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 20.37 +1.70 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 21.86 +1.73 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.41 +1.82 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 25.24 +2.22 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 26.54 +1.96 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 28.37 +2.18 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.10 +2.25 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.88 +2.33 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.39 +2.09 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 37.49 +2.57 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 41.38 +2.71 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 45.40 +1.83 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.53 +2.98 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 53.95 +2.79 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.33 +2.99 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.79 +3.61 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.26 +3.35 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.97 +3.57 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.28 +3.28 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.89 +3.30 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 85.51 +3.34 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.31 +3.35 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.74 +0.57 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.47 +0.60 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.34 +0.76 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.05 +0.62 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.10 +0.79 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.88 +0.69 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.87 +0.79 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.86 +0.77 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.82 +0.94 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 16.00 +1.03 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 17.21 +1.13 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.38 +1.14 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 19.64 +1.38 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.95 +1.46 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.28 +1.33 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.71 +1.43 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.13 +1.44 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 26.62 +1.53 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.16 +1.59 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.74 +1.67 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.45 +1.83 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 33.11 +2.10 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.80 +2.18 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.54 +2.21 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.27 +1.94 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.98 +2.52 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.68 +2.57 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.53 +2.72 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.51 +2.57 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.17 +2.24 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.19 +2.24 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.41 +2.37 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.67 +2.45 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.96 +2.89 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.36 +2.60 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.85 +3.12 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.35 +3.37 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.89 +3.41 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.44 +1.04 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 11.33 +1.12 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.23 +1.15 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.13 +1.18 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 14.11 +1.29 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 15.20 +1.48 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.28 +1.51 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 17.00 +1.18 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.14 +1.26 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 19.34 +1.18 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 20.56 +1.23 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 21.80 +1.26 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.12 +1.33 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 24.47 +1.39 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.77 +1.36 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.18 +1.41 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.63 +1.69 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.08 +1.65 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 31.64 +1.84 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 33.20 +2.02 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.76 +2.05 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.48 +2.06 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.38 +3.11 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.86 +2.10 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.54 +2.11 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.12 +2.28 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.76 +2.38 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.47 +2.47 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.19 +2.46 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.04 +2.50 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.05 +2.62 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.07 +2.68 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.12 +2.69 43 0 0 0
TOTAL PUT 6,127 14,265 +300
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$ 7.59
28MAY26 4.90 C 0.00 0.00 0.00 2.70 -0.16 226 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.60 -0.16 217 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.35 -0.16 196 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 -0.16 176 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.85 -0.16 157 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.60 -0.16 138 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 -0.16 119 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 -0.17 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 -0.17 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.11 -0.17 24 0 92 0
28MAY26 7.75 C 0.03 0.03 0.01 0.01 -0.07 25 207 708 +105
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 39 398 573 -129
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.70 -0.16 140 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.60 -0.16 135 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 -0.16 122 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.16 110 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 -0.16 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 -0.16 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.16 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.17 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.17 0 0 62 0
29JUN26 7.50 C 0.13 0.13 0.13 0.12 -0.16 21 30 50 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.06 24 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,026 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.60 -0.16 104 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.35 -0.16 94 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.10 -0.16 85 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.85 -0.16 77 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.60 -0.16 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.35 -0.16 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.17 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.11 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.08 24 0 10 0
30JUL26 8.00 C 0.09 0.09 0.09 0.08 -0.05 25 2 20 -2
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.03 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 -0.16 75 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 -0.16 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.60 -0.16 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 -0.16 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 -0.15 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.08 24 0 21 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.04 24 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 -0.16 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 -0.16 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.16 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.16 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.16 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.16 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.16 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.18 0 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.13 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.08 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.06 25 0 30 0
29SEP26 8.00 C 0.18 0.18 0.18 0.17 -0.06 25 1 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.05 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 -0.16 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 -0.16 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.16 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.16 51 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.16 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.16 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.16 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.18 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.12 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.10 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.09 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.07 25 0 599 0
30DEC26 8.00 C 0.31 0.31 0.31 0.30 -0.07 25 20 327 +20
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.06 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.05 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.05 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 -0.16 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 -0.16 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 -0.16 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.16 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 -0.16 37 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.16 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.16 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.16 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 -0.13 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.13 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.09 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.11 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.09 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.08 25 0 1 0
30MAR27 8.50 C 0.29 0.29 0.29 0.29 -0.07 25 1 12 +1
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.06 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.04 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
TOTAL CALL 659 9,209 +25
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 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 36 0 317 0
28MAY26 6.75 P 0.03 0.03 0.03 0.02 +0.01 29 73 834 -73
28MAY26 7.00 P 0.05 0.08 0.05 0.06 +0.03 26 59 854 -25
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.09 26 0 643 0
28MAY26 7.50 P 0.29 0.39 0.29 0.38 +0.14 30 127 431 +124
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.17 38 0 275 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.16 31 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 +0.17 39 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 +0.14 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 +0.14 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.85 +0.15 59 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.10 +0.15 65 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.35 +0.15 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.60 +0.14 77 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.85 +0.15 82 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.35 +0.14 93 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.85 +0.15 103 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.03 24 0 284 0
29JUN26 7.00 P 0.15 0.15 0.15 0.16 +0.05 24 12 405 +12
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.07 24 0 309 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.11 25 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.13 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.12 18 0 588 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.16 22 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.15 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.15 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.16 40 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 +0.15 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.15 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.15 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 +0.15 55 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 +0.15 61 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 +0.15 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 +0.15 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 +0.17 78 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 6.25 P 0.04 0.04 0.04 0.04 +0.01 25 20 30 +20
30JUL26 6.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 84 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.03 24 0 442 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 312 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 +0.08 25 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 +0.09 25 0 195 0
30JUL26 7.75 P 0.73 0.73 0.73 0.69 +0.11 24 5 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 +0.13 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.13 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 +0.14 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 +0.15 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 +0.16 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 +0.15 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 +0.15 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 +0.15 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.86 +0.15 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.36 +0.15 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.86 +0.15 54 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 0.02 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28AUG26 6.75 P 0.15 0.15 0.15 0.18 +0.03 24 5 7 +5
28AUG26 7.00 P 0.00 0.00 0.00 0.28 +0.05 24 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 +0.07 24 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.55 +0.09 24 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.73 +0.10 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 +0.13 26 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.14 +0.12 24 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 +0.13 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.61 +0.14 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.86 +0.15 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.11 +0.15 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 +0.15 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.61 +0.15 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.86 +0.15 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.36 +0.15 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.86 +0.15 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.02 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.04 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.07 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.08 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.09 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.12 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.13 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.12 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.13 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 +0.15 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 +0.15 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.15 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.15 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.86 +0.15 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 +0.15 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.15 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.15 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 +0.15 50 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 0.03 +0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.03 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.06 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.07 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.07 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.08 24 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.10 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.10 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.11 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.10 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 +0.11 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 +0.13 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.13 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 +0.14 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 +0.15 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 +0.15 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 +0.15 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 +0.15 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.02 24 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.05 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.07 24 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.08 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.11 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.09 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.11 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 +0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.11 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.13 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 +0.12 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.15 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.15 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.15 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 +0.14 32 0 0 0
TOTAL PUT 301 14,253 +63
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$ 93.80
29JUN26 99.99 C 2.68 2.75 2.65 2.52 -1.21 38 78 82 +73
29JUN26 103.32 C 1.91 1.94 1.91 1.78 -0.89 39 32 54 0
29JUN26 106.66 C 1.35 1.38 1.35 1.16 -0.67 39 37 89 -5
29JUN26 109.99 C 0.00 0.00 0.00 0.75 -0.47 39 0 96 0
29JUN26 113.32 C 0.73 0.73 0.72 0.47 -0.33 39 2 96 +2
29JUN26 116.66 C 0.00 0.00 0.00 0.29 -0.23 39 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 0.17 -0.15 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.10 -0.10 39 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.06 -0.06 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.04 -0.03 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 -0.02 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
TOTAL CALL 149 1,270 +70
29JUN26 99.99 P 0.00 0.00 0.00 8.94 +1.68 39 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 11.56 +1.97 40 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 14.39 +2.15 41 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.32 +2.28 42 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 20.27 +2.27 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.31 +2.28 39 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 26.63 +2.58 42 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 29.81 +2.60 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.15 +2.77 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.34 +2.67 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.65 +2.70 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 43.04 +2.81 43 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.27 +2.59 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.57 +2.57 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.99 +2.67 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.19 +2.53 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.68 +2.70 54 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.86 +2.56 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.19 +2.56 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.53 +2.57 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.97 +2.69 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$ 93.80
22MAY26 75.00 C 0.00 0.00 0.00 19.39 -2.30 158 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 16.32 -2.87 0 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 13.82 -2.67 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 11.33 -2.66 47 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 8.85 -2.66 44 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 6.44 -2.62 43 0 0 0
22MAY26 90.00 C 3.80 4.60 3.61 4.16 -2.56 40 232 94 +94
22MAY26 92.50 C 2.24 2.60 2.07 2.37 -2.38 41 362 223 +181
22MAY26 95.00 C 1.19 1.47 1.07 1.20 -1.76 43 654 446 +402
22MAY26 97.50 C 0.70 0.71 0.50 0.51 -1.14 44 151 470 +80
22MAY26 100.00 C 0.28 0.30 0.23 0.17 -0.65 44 247 337 +45
22MAY26 102.50 C 0.19 0.19 0.15 0.05 -0.30 44 10 244 +4
22MAY26 105.00 C 0.10 0.10 0.06 0.02 -0.12 47 17 198 -15
22MAY26 107.50 C 0.05 0.05 0.03 0.01 -0.04 51 10 240 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 180 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 43.81 -2.80 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 41.31 -2.79 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 38.84 -2.75 93 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.34 -2.81 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 33.84 -2.84 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 31.33 -2.85 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.83 -2.89 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.34 -2.91 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.85 -2.81 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.35 -2.85 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.39 -2.31 98 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 16.36 -2.83 41 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 13.87 -2.66 39 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 11.40 -2.66 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.27 -2.36 49 0 716 0
28MAY26 87.50 C 6.80 6.80 6.80 6.94 -2.35 43 1 61 +1
28MAY26 90.00 C 4.35 4.77 4.10 4.71 -2.48 37 68 2,899 -29
28MAY26 92.50 C 2.91 3.33 2.70 3.00 -2.20 36 763 1,269 +104
28MAY26 95.00 C 1.78 2.06 1.64 1.86 -1.69 38 253 885 -20
28MAY26 97.50 C 1.12 1.20 0.97 1.04 -1.33 38 184 1,468 -25
28MAY26 100.00 C 0.75 0.75 0.58 0.52 -0.93 38 277 3,681 +59
28MAY26 102.50 C 0.63 0.63 0.34 0.24 -0.59 38 122 3,594 +17
28MAY26 105.00 C 0.26 0.28 0.21 0.10 -0.34 38 505 6,386 +183
28MAY26 107.50 C 0.22 0.22 0.15 0.04 -0.18 38 164 2,583 -14
28MAY26 110.00 C 0.12 0.12 0.09 0.02 -0.08 40 287 3,794 -90
28MAY26 112.50 C 0.09 0.09 0.09 0.01 -0.04 41 4 952 -1
28MAY26 115.00 C 0.08 0.08 0.06 0.01 -0.01 46 60 1,411 -35
28MAY26 117.50 C 0.04 0.05 0.04 0.01 0.00 50 8 1,014 -5
28MAY26 120.00 C 0.03 0.05 0.03 0.01 0.00 54 15 1,890 -14
28MAY26 122.50 C 0.04 0.04 0.04 0.01 0.00 58 17 809 -17
28MAY26 125.00 C 0.03 0.04 0.03 0.01 0.00 62 23 735 -20
28MAY26 127.50 C 0.03 0.03 0.03 0.01 0.00 66 7 295 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 945 0
28MAY26 132.50 C 0.03 0.03 0.01 0.01 0.00 74 36 686 0
28MAY26 135.00 C 0.01 0.01 0.01 0.01 0.00 77 1 329 +1
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29MAY26 75.00 C 0.00 0.00 0.00 19.39 - 94 0 0 -
29MAY26 77.50 C 0.00 0.00 0.00 16.36 - 0 0 0 -
29MAY26 80.00 C 0.00 0.00 0.00 13.88 - 38 0 0 -
29MAY26 82.50 C 0.00 0.00 0.00 11.43 - 39 0 0 -
29MAY26 85.00 C 0.00 0.00 0.00 9.27 - 47 0 0 -
29MAY26 87.50 C 0.00 0.00 0.00 6.94 - 41 0 0 -
29MAY26 90.00 C 4.79 5.22 4.52 4.76 - 36 116 72 -
29MAY26 92.50 C 0.00 0.00 0.00 3.14 - 37 0 0 -
29MAY26 95.00 C 1.88 2.06 1.88 1.94 - 37 3 3 -
29MAY26 97.50 C 1.10 1.24 1.10 1.17 - 39 28 28 -
29MAY26 100.00 C 0.76 0.80 0.70 0.62 - 39 17 15 -
29MAY26 102.50 C 0.49 0.49 0.42 0.30 - 38 19 19 -
29MAY26 105.00 C 0.27 0.27 0.27 0.14 - 39 1 1 -
29MAY26 107.50 C 0.00 0.00 0.00 0.06 - 39 0 0 -
29MAY26 110.00 C 0.13 0.13 0.13 0.03 - 40 3 3 -
29MAY26 112.50 C 0.10 0.10 0.10 0.01 - 39 2 2 -
29MAY26 115.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29MAY26 120.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 43.82 -2.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.44 -2.70 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.95 -2.69 73 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 36.53 -2.62 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.90 -2.78 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.55 -2.63 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.99 -2.73 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.57 -2.68 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.14 -2.52 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 21.65 -2.77 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.39 -2.62 49 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 16.67 -2.95 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.38 -2.91 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 12.35 -2.35 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 10.19 -2.55 37 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 8.33 -2.38 37 0 33 0
29JUN26 90.00 C 6.50 7.00 6.30 6.61 -2.27 36 58 140 +40
29JUN26 92.50 C 5.10 5.63 5.08 5.28 -1.97 36 99 380 +15
29JUN26 95.00 C 4.09 4.32 3.89 4.23 -1.73 38 220 1,479 -25
29JUN26 97.50 C 3.17 3.42 3.04 3.24 -1.50 38 260 2,070 -26
29JUN26 100.00 C 2.39 2.67 2.38 2.52 -1.20 38 241 7,136 -73
29JUN26 102.50 C 1.96 2.04 1.82 1.87 -1.04 38 157 954 -28
29JUN26 105.00 C 1.50 1.64 1.44 1.36 -0.85 38 153 4,933 -13
29JUN26 107.50 C 1.23 1.26 1.14 0.98 -0.68 38 131 1,813 -71
29JUN26 110.00 C 0.95 1.00 0.89 0.69 -0.53 38 355 3,723 +16
29JUN26 112.50 C 0.76 0.77 0.73 0.48 -0.41 38 32 1,293 -29
29JUN26 115.00 C 0.58 0.64 0.58 0.32 -0.33 38 91 2,770 -30
29JUN26 117.50 C 0.54 0.54 0.52 0.22 -0.24 38 35 2,151 +35
29JUN26 120.00 C 0.43 0.43 0.43 0.15 -0.17 38 3 3,202 -3
29JUN26 122.50 C 0.35 0.35 0.35 0.10 -0.12 38 39 983 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 1,336 0
29JUN26 127.50 C 0.25 0.25 0.25 0.04 -0.07 38 16 613 -6
29JUN26 130.00 C 0.23 0.23 0.23 0.03 -0.04 38 1 2,102 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 358 0
29JUN26 140.00 C 0.09 0.09 0.09 0.01 0.00 41 12 2,111 -12
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 495 0
29JUN26 145.00 C 0.10 0.10 0.10 0.01 0.00 44 42 209 -2
29JUN26 147.50 C 0.07 0.07 0.07 0.01 0.00 46 10 281 0
29JUN26 150.00 C 0.07 0.08 0.07 0.01 0.00 47 51 615 -51
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 43.94 -2.69 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 41.45 -2.69 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 38.96 -2.68 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.53 -2.63 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.02 -2.66 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.61 -2.84 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.20 -2.84 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.65 -2.97 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.42 -2.75 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.09 -2.78 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.86 -2.70 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.62 -2.65 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.15 -2.93 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 13.20 -2.35 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.40 -2.25 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 9.74 -2.13 37 0 60 0
30JUL26 90.00 C 8.00 8.21 8.00 8.28 -1.96 37 73 47 +27
30JUL26 92.50 C 6.92 7.10 6.73 6.92 -1.88 37 148 84 +24
30JUL26 95.00 C 5.64 6.03 5.60 5.82 -1.69 37 206 396 +146
30JUL26 97.50 C 4.84 5.00 4.61 4.90 -1.50 38 140 1,585 +62
30JUL26 100.00 C 3.83 4.24 3.83 3.98 -1.37 38 105 798 +22
30JUL26 102.50 C 3.25 3.54 3.23 3.24 -1.22 38 76 534 -47
30JUL26 105.00 C 2.73 2.88 2.67 2.61 -1.08 38 113 577 +54
30JUL26 107.50 C 2.22 2.50 2.22 2.06 -0.94 38 83 702 +11
30JUL26 110.00 C 1.86 2.05 1.86 1.63 -0.80 38 101 354 -90
30JUL26 112.50 C 1.63 1.63 1.63 1.28 -0.69 37 60 40 -41
30JUL26 115.00 C 1.34 1.35 1.34 0.99 -0.57 38 3 132 +1
30JUL26 117.50 C 0.00 0.00 0.00 0.77 -0.48 37 0 510 0
30JUL26 120.00 C 1.03 1.03 1.03 0.59 -0.40 37 10 195 +10
30JUL26 122.50 C 0.00 0.00 0.00 0.44 -0.32 37 0 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.34 -0.27 37 0 345 0
30JUL26 127.50 C 0.00 0.00 0.00 0.26 -0.20 38 0 215 0
30JUL26 130.00 C 0.00 0.00 0.00 0.19 -0.17 37 0 845 0
30JUL26 132.50 C 0.52 0.52 0.52 0.14 -0.14 37 30 281 -30
30JUL26 135.00 C 0.47 0.47 0.47 0.11 -0.10 38 1 239 -1
30JUL26 137.50 C 0.40 0.40 0.40 0.08 -0.08 37 30 30 +30
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 105 0
30JUL26 142.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 43.99 -2.86 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.55 -2.85 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.18 -2.78 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.71 -2.91 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.30 -2.90 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.05 -2.75 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.58 -2.84 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.25 -2.79 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.94 -2.75 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.76 -2.64 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.58 -2.60 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.50 -2.51 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.52 -2.43 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.27 -2.30 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.61 -2.16 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.03 -2.08 38 0 0 0
28AUG26 90.00 C 9.57 9.57 9.57 9.60 -2.12 38 1 2 +1
28AUG26 92.50 C 8.32 8.32 8.21 8.32 -1.98 38 60 61 +60
28AUG26 95.00 C 7.22 7.29 6.92 7.27 -1.71 38 293 425 +202
28AUG26 97.50 C 6.04 6.30 6.00 6.30 -1.62 39 62 745 +53
28AUG26 100.00 C 5.29 5.48 5.20 5.41 -1.44 39 84 907 +52
28AUG26 102.50 C 4.67 4.68 4.47 4.58 -1.35 39 1,002 1,987 -128
28AUG26 105.00 C 3.87 3.87 3.87 3.85 -1.21 39 8 274 +8
28AUG26 107.50 C 3.49 3.65 3.49 3.25 -1.08 39 36 146 +34
28AUG26 110.00 C 0.00 0.00 0.00 2.68 -0.99 39 0 53 0
28AUG26 112.50 C 0.00 0.00 0.00 2.25 -0.86 39 0 73 0
28AUG26 115.00 C 0.00 0.00 0.00 1.85 -0.77 39 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 1.54 -0.66 38 0 560 0
28AUG26 120.00 C 1.78 1.78 1.78 1.25 -0.59 38 4 68 0
28AUG26 122.50 C 0.00 0.00 0.00 1.03 -0.50 38 0 50 0
28AUG26 125.00 C 1.27 1.27 1.27 0.83 -0.44 38 2 11 +2
28AUG26 127.50 C 0.00 0.00 0.00 0.68 -0.38 38 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 0.55 -0.32 38 0 111 0
28AUG26 132.50 C 0.00 0.00 0.00 0.45 -0.27 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.35 -0.23 38 0 4 0
28AUG26 137.50 C 0.76 0.76 0.76 0.29 -0.19 38 30 60 +30
28AUG26 140.00 C 0.00 0.00 0.00 0.23 -0.16 38 0 2 0
28AUG26 142.50 C 0.62 0.62 0.62 0.18 -0.14 38 30 30 +30
28AUG26 145.00 C 0.56 0.56 0.56 0.15 -0.11 38 30 30 +30
28AUG26 147.50 C 0.00 0.00 0.00 0.12 -0.09 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 -0.07 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.99 -2.86 49 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.83 -2.57 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.44 -2.82 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.05 -2.81 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.66 -2.82 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.32 -2.79 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.07 -2.69 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.74 -2.71 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.58 -2.62 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.37 -2.62 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 21.35 -2.52 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 19.36 -2.45 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 17.47 -2.37 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 15.30 -2.62 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 13.65 -2.20 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.18 -2.06 38 0 10 0
29SEP26 90.00 C 10.51 10.68 10.51 10.79 -2.10 38 34 1,644 +34
29SEP26 92.50 C 9.60 9.60 9.60 9.52 -2.06 38 2 308 +2
29SEP26 95.00 C 8.20 8.45 8.20 8.46 -1.78 38 31 3,711 -29
29SEP26 97.50 C 0.00 0.00 0.00 7.45 -1.66 39 0 2,359 0
29SEP26 100.00 C 0.00 0.00 0.00 6.59 -1.50 39 0 3,674 0
29SEP26 102.50 C 5.55 5.55 5.53 5.73 -1.45 39 80 1,402 +46
29SEP26 105.00 C 0.00 0.00 0.00 5.01 -1.32 39 0 6,092 0
29SEP26 107.50 C 0.00 0.00 0.00 4.29 -1.27 39 0 3,333 0
29SEP26 110.00 C 3.87 3.87 3.87 3.73 -1.11 39 50 1,008 -38
29SEP26 112.50 C 0.00 0.00 0.00 3.17 -1.05 39 0 752 0
29SEP26 115.00 C 0.00 0.00 0.00 2.75 -0.92 39 0 1,921 0
29SEP26 117.50 C 2.85 2.85 2.85 2.33 -0.84 39 1 434 -1
29SEP26 120.00 C 2.54 2.54 2.54 2.00 -0.75 39 10 2,147 0
29SEP26 122.50 C 0.00 0.00 0.00 1.69 -0.66 38 0 476 0
29SEP26 125.00 C 1.99 2.06 1.99 1.43 -0.61 38 105 498 +15
29SEP26 127.50 C 0.00 0.00 0.00 1.22 -0.52 38 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 1.01 -0.49 38 0 760 0
29SEP26 132.50 C 1.51 1.51 1.51 0.87 -0.41 38 30 177 +15
29SEP26 135.00 C 0.00 0.00 0.00 0.72 -0.36 38 0 1,091 0
29SEP26 137.50 C 1.19 1.19 1.19 0.61 -0.33 38 1 1,426 +1
29SEP26 140.00 C 1.08 1.08 1.08 0.51 -0.28 38 30 116 0
29SEP26 142.50 C 0.00 0.00 0.00 0.42 -0.25 38 0 151 0
29SEP26 145.00 C 0.86 0.86 0.86 0.36 -0.21 38 30 591 0
29SEP26 147.50 C 0.79 0.79 0.79 0.30 -0.18 38 30 30 +30
29SEP26 150.00 C 0.75 0.78 0.75 0.24 -0.17 38 60 87 +39
29SEP26 152.50 C 0.00 0.00 0.00 0.21 -0.14 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.17 -0.12 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.13 -2.59 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.91 -2.47 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.35 -2.85 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.05 -2.82 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.84 -2.70 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.55 -2.75 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.37 -2.71 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.18 -2.72 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.49 -3.32 38 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 25.09 -2.70 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.16 -2.64 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 21.38 -2.55 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.80 -2.32 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 18.16 -2.16 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 16.64 -2.14 40 0 300 0
30DEC26 87.50 C 14.60 14.60 14.60 15.31 -2.05 40 10 345 +10
30DEC26 90.00 C 0.00 0.00 0.00 13.67 -1.76 38 0 677 0
30DEC26 92.50 C 0.00 0.00 0.00 12.48 -1.95 39 0 1,855 0
30DEC26 95.00 C 11.04 11.43 11.01 11.33 -1.91 38 100 2,418 +39
30DEC26 97.50 C 0.00 0.00 0.00 10.33 -1.82 38 0 681 0
30DEC26 100.00 C 0.00 0.00 0.00 9.46 -1.67 39 0 1,834 0
30DEC26 102.50 C 0.00 0.00 0.00 8.61 -1.48 39 0 543 0
30DEC26 105.00 C 0.00 0.00 0.00 7.78 -1.44 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 7.05 -1.30 39 0 98 0
30DEC26 110.00 C 6.52 6.75 6.52 6.36 -1.21 39 13 2,992 +2
30DEC26 112.50 C 6.00 6.00 6.00 5.69 -1.19 39 10 243 0
30DEC26 115.00 C 0.00 0.00 0.00 5.15 -1.03 39 0 258 0
30DEC26 117.50 C 0.00 0.00 0.00 4.61 -1.00 39 0 347 0
30DEC26 120.00 C 4.67 4.67 4.67 4.12 -0.96 39 6 841 -6
30DEC26 122.50 C 0.00 0.00 0.00 3.72 -0.82 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 3.22 -0.90 38 0 483 0
30DEC26 127.50 C 0.00 0.00 0.00 2.87 -0.74 38 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 2.59 -0.63 38 0 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 2.30 -0.60 38 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 2.10 -0.60 39 0 252 0
30DEC26 137.50 C 0.00 0.00 0.00 1.84 -0.50 38 0 169 0
30DEC26 140.00 C 0.00 0.00 0.00 1.64 -0.45 38 0 93 0
30DEC26 142.50 C 0.00 0.00 0.00 1.44 -0.45 38 0 60 0
30DEC26 145.00 C 2.05 2.18 2.05 1.33 -0.36 38 18 293 -4
30DEC26 147.50 C 0.00 0.00 0.00 1.16 -0.34 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.02 -0.33 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.90 -0.32 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.81 -0.27 38 0 59 0
30MAR27 50.00 C 0.00 0.00 0.00 45.82 -2.68 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 43.52 -2.67 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.26 -2.65 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.03 -2.64 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.85 -2.62 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.72 -2.60 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.64 -2.58 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 30.65 -2.55 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.77 -2.43 42 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 26.90 -2.39 41 0 0 0
30MAR27 75.00 C 24.64 24.64 24.64 25.11 -2.36 41 10 10 +10
30MAR27 77.50 C 0.00 0.00 0.00 23.40 -2.28 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.83 -2.22 40 0 0 0
30MAR27 82.50 C 19.06 19.06 19.06 20.37 -2.04 40 1 29 0
30MAR27 85.00 C 0.00 0.00 0.00 18.69 -2.23 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.33 -2.15 39 0 0 0
30MAR27 90.00 C 15.77 15.77 15.77 16.00 -2.09 39 1 24 +1
30MAR27 92.50 C 0.00 0.00 0.00 14.83 -1.81 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 13.74 -1.77 39 0 11 0
30MAR27 97.50 C 0.00 0.00 0.00 12.73 -1.52 39 0 22 0
30MAR27 100.00 C 12.02 12.02 12.02 11.80 -1.47 39 1 427 0
30MAR27 102.50 C 0.00 0.00 0.00 10.93 -1.47 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 10.12 -1.37 39 0 578 0
30MAR27 107.50 C 9.57 9.57 9.57 9.27 -1.37 39 1 54 0
30MAR27 110.00 C 8.48 8.48 8.48 8.57 -1.22 39 34 425 0
30MAR27 112.50 C 0.00 0.00 0.00 7.89 -1.16 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 7.22 -1.15 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 6.64 -1.06 39 0 104 0
30MAR27 120.00 C 6.35 6.40 6.35 6.12 -0.95 39 24 148 0
30MAR27 122.50 C 6.15 6.15 6.15 5.60 -0.95 39 1 102 -1
30MAR27 125.00 C 0.00 0.00 0.00 4.96 -1.07 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 4.58 -0.93 38 0 139 0
30MAR27 130.00 C 4.94 5.00 4.94 4.20 -0.74 38 2 646 -2
30MAR27 132.50 C 0.00 0.00 0.00 3.83 -0.73 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 3.50 -0.81 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 3.23 -0.57 38 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 2.96 -0.67 38 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.68 -0.57 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.45 -0.52 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.26 -0.44 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.07 -0.42 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 1.88 -0.42 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.71 -0.40 38 0 4 0
TOTAL CALL 10,220 164,826 +1,338
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 82.50 P 0.06 0.06 0.06 0.01 0.00 49 22 30 +22
22MAY26 85.00 P 0.11 0.15 0.09 0.03 +0.01 45 80 90 +74
22MAY26 87.50 P 0.25 0.36 0.18 0.12 +0.05 44 167 230 +123
22MAY26 90.00 P 0.60 0.84 0.43 0.43 +0.20 44 562 610 +465
22MAY26 92.50 P 1.45 1.75 1.08 1.16 +0.53 44 551 466 +189
22MAY26 95.00 P 2.60 3.21 2.30 2.45 +1.07 45 56 390 -13
22MAY26 97.50 P 4.10 5.13 4.10 4.29 +1.73 47 265 367 +60
22MAY26 100.00 P 6.52 6.52 6.18 6.34 +1.97 43 2 316 -2
22MAY26 102.50 P 0.00 0.00 0.00 8.73 +2.28 43 0 166 0
22MAY26 105.00 P 0.00 0.00 0.00 11.20 +2.55 0 0 18 0
22MAY26 107.50 P 0.00 0.00 0.00 13.70 +2.63 0 0 3 0
22MAY26 110.00 P 0.00 0.00 0.00 16.20 +2.65 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 18.79 +2.74 91 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 21.27 +2.72 97 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 23.77 +2.72 105 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 26.27 +2.72 113 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 28.79 +2.74 125 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 31.20 +2.65 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 501 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,036 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 422 0
28MAY26 82.50 P 0.17 0.17 0.13 0.05 +0.01 39 61 746 -60
28MAY26 85.00 P 0.37 0.37 0.22 0.14 +0.04 38 342 827 0
28MAY26 87.50 P 0.70 0.70 0.46 0.39 +0.13 38 47 1,414 +18
28MAY26 90.00 P 0.87 1.33 0.83 0.90 +0.30 38 1,099 7,862 -456
28MAY26 92.50 P 1.70 2.30 1.60 1.71 +0.60 37 568 2,614 +281
28MAY26 95.00 P 2.40 3.78 2.40 2.97 +1.00 37 669 3,487 -182
28MAY26 97.50 P 5.99 5.99 4.54 4.56 +1.33 36 223 2,379 +29
28MAY26 100.00 P 6.88 7.79 6.59 6.80 +1.95 41 88 3,480 -60
28MAY26 102.50 P 9.00 9.00 8.95 8.95 +2.07 40 42 1,673 -12
28MAY26 105.00 P 12.44 12.44 12.44 11.37 +2.36 45 5 3,087 0
28MAY26 107.50 P 0.00 0.00 0.00 13.71 +2.51 38 0 832 0
28MAY26 110.00 P 17.15 17.15 16.81 16.22 +2.62 46 124 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 19.26 +3.20 82 0 383 0
28MAY26 115.00 P 0.00 0.00 0.00 21.27 +2.72 63 0 23 0
28MAY26 117.50 P 0.00 0.00 0.00 23.77 +2.72 69 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 26.29 +2.74 76 0 11 0
28MAY26 122.50 P 0.00 0.00 0.00 28.79 +2.74 82 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.25 +2.70 81 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.79 +2.74 92 0 0 -1
28MAY26 130.00 P 0.00 0.00 0.00 36.25 +2.70 91 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.79 +2.74 101 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.29 +2.74 106 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.75 +2.70 104 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.29 +2.74 114 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 48.75 +2.70 112 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 51.29 +2.74 123 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 53.75 +2.70 120 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 56.25 +2.70 124 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 58.79 +2.74 135 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 61.29 +2.74 139 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29MAY26 77.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29MAY26 80.00 P 0.13 0.13 0.13 0.02 - 39 10 10 -
29MAY26 82.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
29MAY26 85.00 P 0.46 0.46 0.46 0.19 - 38 9 5 -
29MAY26 87.50 P 0.65 0.65 0.65 0.47 - 38 1 1 -
29MAY26 90.00 P 1.40 1.46 1.40 1.02 - 39 125 89 -
29MAY26 92.50 P 2.45 2.50 2.34 1.92 - 39 4 4 -
29MAY26 95.00 P 0.00 0.00 0.00 3.21 - 39 0 0 -
29MAY26 97.50 P 5.17 5.64 5.17 4.92 - 41 60 0 -
29MAY26 100.00 P 0.00 0.00 0.00 6.94 - 43 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 9.12 - 44 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 11.37 - 43 0 0 -
29MAY26 107.50 P 0.00 0.00 0.00 13.72 - 38 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 16.22 - 44 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 19.26 - 79 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 21.29 - 62 0 0 -
29MAY26 117.50 P 0.00 0.00 0.00 23.79 - 68 0 0 -
29MAY26 120.00 P 0.00 0.00 0.00 26.29 - 73 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 60 0 191 0
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 56 12 788 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 385 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,185 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 298 0
29JUN26 65.00 P 0.15 0.15 0.15 0.01 0.00 39 1 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 38 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 437 0
29JUN26 72.50 P 0.34 0.35 0.34 0.10 +0.02 38 53 602 -44
29JUN26 75.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 1,228 0
29JUN26 77.50 P 0.62 0.62 0.54 0.35 +0.09 38 60 752 0
29JUN26 80.00 P 0.84 0.89 0.73 0.61 +0.14 38 222 8,714 +81
29JUN26 82.50 P 1.27 1.29 1.04 1.00 +0.23 38 12 1,251 +7
29JUN26 85.00 P 1.24 1.83 1.24 1.55 +0.35 38 317 5,349 +5
29JUN26 87.50 P 1.90 2.56 1.90 2.21 +0.47 37 200 2,037 -62
29JUN26 90.00 P 3.25 3.51 2.97 3.07 +0.67 37 231 10,484 +25
29JUN26 92.50 P 3.35 4.74 3.35 4.14 +0.85 37 468 10,292 +331
29JUN26 95.00 P 6.00 6.08 5.37 5.56 +1.18 38 447 4,220 -184
29JUN26 97.50 P 7.30 7.30 6.81 7.15 +1.40 38 2 3,061 0
29JUN26 100.00 P 8.00 9.50 8.00 8.70 +1.44 37 149 11,302 -28
29JUN26 102.50 P 10.82 10.82 10.82 10.82 +1.81 39 2 2,010 +2
29JUN26 105.00 P 0.00 0.00 0.00 12.96 +2.05 41 0 1,760 0
29JUN26 107.50 P 15.29 15.79 15.29 15.08 +2.26 41 5 1,474 -2
29JUN26 110.00 P 0.00 0.00 0.00 17.39 +2.34 43 0 668 0
29JUN26 112.50 P 0.00 0.00 0.00 19.46 +2.20 40 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 21.80 +2.27 40 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 24.22 +2.57 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 26.64 +2.73 42 0 1,287 0
29JUN26 122.50 P 0.00 0.00 0.00 29.04 +2.69 41 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 31.51 +2.43 43 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.01 +2.83 45 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.36 +2.74 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 38.99 +2.90 49 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.30 +2.58 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.79 +2.59 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.46 +2.77 54 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 48.76 +2.50 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 51.37 +2.54 47 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.90 +2.71 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.25 +2.59 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 58.81 +2.71 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.38 +2.70 59 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.81 +2.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.36 +2.78 61 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.71 +2.64 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.27 +2.72 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.82 +2.76 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.25 +2.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.85 +2.73 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.31 +2.69 59 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.74 +2.65 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.23 +2.62 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.79 +2.69 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.22 +2.62 0 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 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.15 0.15 0.14 0.01 0.00 39 9 9 +9
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 23 0
30JUL26 65.00 P 0.34 0.34 0.34 0.07 +0.01 37 15 42 -15
30JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 4 0
30JUL26 70.00 P 0.53 0.53 0.53 0.23 +0.05 37 2 19 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.39 +0.08 37 0 7 0
30JUL26 75.00 P 0.92 0.92 0.92 0.62 +0.12 37 2 3 +2
30JUL26 77.50 P 1.10 1.10 1.10 0.94 +0.17 37 1 107 +1
30JUL26 80.00 P 1.45 1.45 1.45 1.38 +0.25 38 2 204 +2
30JUL26 82.50 P 2.23 2.23 1.96 1.95 +0.34 38 21 306 -2
30JUL26 85.00 P 2.90 2.98 2.61 2.65 +0.44 38 67 666 -13
30JUL26 87.50 P 3.18 3.75 3.18 3.46 +0.59 37 125 5,656 +85
30JUL26 90.00 P 4.60 4.85 4.32 4.45 +0.80 37 323 501 +54
30JUL26 92.50 P 4.68 6.07 4.68 5.56 +0.92 37 553 554 +163
30JUL26 95.00 P 7.00 7.47 6.88 6.90 +1.12 37 161 351 +20
30JUL26 97.50 P 8.98 9.08 8.80 8.58 +1.45 38 215 1,969 +9
30JUL26 100.00 P 10.95 10.95 10.95 10.23 +1.52 38 11 1,251 -11
30JUL26 102.50 P 0.00 0.00 0.00 12.06 +1.72 39 0 1,037 0
30JUL26 105.00 P 0.00 0.00 0.00 13.70 +1.56 37 0 868 0
30JUL26 107.50 P 0.00 0.00 0.00 15.68 +1.78 37 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 17.99 +2.15 39 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 20.21 +2.26 40 0 80 0
30JUL26 115.00 P 0.00 0.00 0.00 22.38 +2.25 40 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 24.76 +2.45 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 27.07 +2.47 41 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 29.42 +2.62 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 31.66 +2.37 39 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 34.13 +2.65 40 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 36.56 +2.71 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 39.17 +2.92 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 41.43 +2.71 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 43.92 +2.65 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 46.46 +2.72 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 48.86 +2.60 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.37 +2.54 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 53.90 +2.71 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.30 +2.62 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 58.81 +2.61 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.38 +2.70 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 38 0 20 0
28AUG26 60.00 P 0.37 0.37 0.37 0.08 +0.01 39 8 12 +8
28AUG26 62.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 7 0
28AUG26 67.50 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
28AUG26 72.50 P 1.18 1.18 1.04 0.82 +0.12 38 34 68 +34
28AUG26 75.00 P 1.53 1.53 1.36 1.19 +0.19 39 50 202 +50
28AUG26 77.50 P 1.91 2.01 1.87 1.64 +0.25 38 90 163 +90
28AUG26 80.00 P 2.34 2.48 2.18 2.21 +0.32 39 188 280 +105
28AUG26 82.50 P 3.21 3.21 3.21 2.85 +0.37 38 14 329 0
28AUG26 85.00 P 3.94 4.00 3.65 3.61 +0.48 38 37 477 +20
28AUG26 87.50 P 4.82 4.82 4.46 4.52 +0.60 38 220 961 +160
28AUG26 90.00 P 6.00 6.00 5.45 5.56 +0.80 38 276 944 +226
28AUG26 92.50 P 6.98 7.34 6.59 6.71 +0.92 38 590 1,284 +566
28AUG26 95.00 P 8.00 8.50 8.00 8.10 +1.10 38 19 900 0
28AUG26 97.50 P 9.77 9.77 9.52 9.61 +1.28 38 100 1,102 +34
28AUG26 100.00 P 11.20 11.56 11.20 11.31 +1.37 39 91 1,086 +61
28AUG26 102.50 P 0.00 0.00 0.00 13.08 +1.52 39 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 14.96 +1.71 39 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 16.81 +1.72 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 18.27 +1.43 36 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 21.04 +2.17 41 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 23.18 +2.11 41 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 25.30 +2.29 40 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.50 +2.33 40 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.84 +2.47 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.07 +2.44 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.51 +2.62 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.79 +2.57 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.17 +2.61 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.58 +2.66 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.12 +2.80 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.51 +2.77 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.96 +2.70 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.43 +2.60 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.90 +2.65 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.38 +2.66 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.87 +2.67 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.38 +2.69 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29SEP26 55.00 P 0.37 0.37 0.36 0.06 0.00 38 90 129 +90
29SEP26 57.50 P 0.42 0.42 0.42 0.11 +0.01 38 70 84 +55
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 169 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.04 38 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 +0.06 38 60 244 +60
29SEP26 67.50 P 0.00 0.00 0.00 0.65 +0.07 38 60 218 +60
29SEP26 70.00 P 0.00 0.00 0.00 0.93 +0.10 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.30 +0.16 38 0 3,272 0
29SEP26 75.00 P 2.01 2.01 2.01 1.76 +0.22 39 6 1,713 0
29SEP26 77.50 P 0.00 0.00 0.00 2.29 +0.25 39 0 533 0
29SEP26 80.00 P 3.24 3.24 3.16 2.97 +0.35 39 37 1,739 0
29SEP26 82.50 P 3.59 3.59 3.59 3.68 +0.44 38 30 1,689 -30
29SEP26 85.00 P 0.00 0.00 0.00 4.50 +0.53 38 0 3,831 0
29SEP26 87.50 P 5.54 5.54 5.35 5.46 +0.64 38 31 2,797 +31
29SEP26 90.00 P 6.88 7.00 6.47 6.54 +0.81 38 298 4,298 +137
29SEP26 92.50 P 0.00 0.00 0.00 7.78 +0.97 38 0 1,600 0
29SEP26 95.00 P 9.71 9.71 9.60 9.14 +1.12 38 3 12,396 -2
29SEP26 97.50 P 10.82 10.82 10.82 10.66 +1.16 38 20 2,840 -20
29SEP26 100.00 P 12.62 12.62 12.62 12.28 +1.30 38 30 5,869 0
29SEP26 102.50 P 0.00 0.00 0.00 14.01 +1.61 39 0 2,400 0
29SEP26 105.00 P 16.16 16.16 16.16 15.83 +1.58 39 30 1,612 0
29SEP26 107.50 P 18.08 18.08 18.08 17.75 +1.76 40 30 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 19.57 +1.72 39 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 21.70 +2.01 40 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 23.79 +2.11 40 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 25.81 +2.07 40 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 27.99 +2.13 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 30.18 +2.17 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 32.43 +2.23 40 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 34.73 +2.31 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 37.06 +2.39 40 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 39.36 +2.41 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 41.79 +2.52 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.57 +2.89 45 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.56 +2.60 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.00 +2.63 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.45 +2.62 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.91 +2.66 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.38 +2.66 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.87 +2.67 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.38 +2.69 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 441 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.05 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.67 +0.08 38 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 +0.13 38 0 33 0
30DEC26 65.00 P 1.55 1.55 1.55 1.23 +0.14 38 1 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.63 +0.19 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.10 +0.26 39 0 75 0
30DEC26 72.50 P 0.00 0.00 0.00 2.64 +0.28 39 0 104 0
30DEC26 75.00 P 3.48 3.56 3.25 3.30 +0.40 39 112 516 +112
30DEC26 77.50 P 0.00 0.00 0.00 3.94 +0.38 38 0 646 0
30DEC26 80.00 P 4.80 5.02 4.80 4.67 +0.38 38 4 428 +3
30DEC26 82.50 P 5.76 5.76 5.76 5.41 +0.35 37 5 315 0
30DEC26 85.00 P 6.40 6.40 6.40 6.47 +0.54 38 300 2,332 +300
30DEC26 87.50 P 7.80 7.80 7.80 7.52 +0.65 38 1 1,032 +1
30DEC26 90.00 P 8.90 9.12 8.90 8.69 +0.76 37 49 3,115 +45
30DEC26 92.50 P 10.48 10.48 9.80 9.96 +0.87 38 200 2,856 +23
30DEC26 95.00 P 11.51 11.73 11.51 11.36 +1.06 38 16 2,660 +16
30DEC26 97.50 P 13.30 13.30 13.30 12.85 +1.27 38 1 1,267 +1
30DEC26 100.00 P 0.00 0.00 0.00 14.44 +1.26 38 0 1,309 0
30DEC26 102.50 P 16.58 16.58 16.29 16.12 +1.39 38 79 129 +2
30DEC26 105.00 P 17.98 17.98 17.77 17.88 +1.49 39 44 783 -44
30DEC26 107.50 P 0.00 0.00 0.00 19.65 +1.51 39 0 91 0
30DEC26 110.00 P 0.00 0.00 0.00 21.53 +1.77 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 23.48 +1.86 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.46 +1.94 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 27.50 +2.01 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 29.56 +1.99 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 31.69 +2.22 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.84 +2.20 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.90 +2.08 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.10 +2.20 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.33 +2.24 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 42.85 +2.55 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.92 +2.38 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.35 +2.55 40 0 3 0
30DEC26 142.50 P 49.66 50.53 49.39 49.65 +2.35 40 856 2,458 +725
30DEC26 145.00 P 0.00 0.00 0.00 52.00 +2.63 40 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 54.33 +2.63 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.67 +2.64 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.02 +2.59 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.53 +2.71 38 0 60 0
30MAR27 50.00 P 0.29 0.29 0.29 0.35 +0.06 38 10 10 +10
30MAR27 52.50 P 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 +0.14 38 0 0 0
30MAR27 60.00 P 1.71 1.71 1.71 1.25 +0.15 38 5 6 +5
30MAR27 62.50 P 1.96 1.96 1.96 1.63 +0.22 38 1 1 +1
30MAR27 65.00 P 0.00 0.00 0.00 2.05 +0.23 38 0 4 0
30MAR27 67.50 P 2.72 2.72 2.72 2.58 +0.31 38 40 40 +40
30MAR27 70.00 P 3.27 3.27 3.27 3.14 +0.32 38 20 259 +20
30MAR27 72.50 P 0.00 0.00 0.00 3.84 +0.43 39 0 103 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 +0.36 38 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 5.20 +0.38 38 0 164 0
30MAR27 80.00 P 5.98 5.98 5.98 6.04 +0.44 38 3 504 +3
30MAR27 82.50 P 7.18 7.18 7.18 6.96 +0.55 37 30 225 +30
30MAR27 85.00 P 8.03 8.03 8.03 7.96 +0.59 37 30 292 +20
30MAR27 87.50 P 9.06 9.06 9.06 9.07 +0.65 37 2 394 +2
30MAR27 90.00 P 10.66 10.66 10.11 10.27 +0.76 37 82 246 +82
30MAR27 92.50 P 11.80 11.90 11.42 11.56 +0.87 37 48 165 +48
30MAR27 95.00 P 12.78 12.83 12.77 12.94 +1.05 37 140 344 +118
30MAR27 97.50 P 14.32 14.34 14.32 14.41 +1.05 37 6 86 0
30MAR27 100.00 P 0.00 0.00 0.00 15.89 +1.10 37 0 61 0
30MAR27 102.50 P 0.00 0.00 0.00 17.60 +1.27 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 19.33 +1.38 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 21.07 +1.48 38 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 22.90 +1.65 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 24.79 +1.73 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 26.71 +1.80 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 28.67 +1.86 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.68 +1.92 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 32.73 +1.98 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.81 +2.04 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 36.81 +1.99 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.96 +2.05 38 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.12 +2.10 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.32 +2.15 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 45.54 +2.05 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.79 +2.25 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 50.04 +2.29 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.32 +2.31 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.62 +2.34 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.98 +2.33 38 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 59.35 +2.39 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.70 +2.39 37 0 0 0
TOTAL PUT 13,467 217,469 +4,209
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$ 26.54
28MAY26 18.50 C 0.00 0.00 0.00 8.05 -0.73 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.55 -0.73 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.05 -0.73 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.55 -0.73 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.55 -0.73 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.56 -0.80 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.56 -0.73 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.60 -0.81 39 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 1.71 -0.69 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.98 -0.61 38 0 8 0
28MAY26 27.00 C 0.41 0.51 0.40 0.47 -0.48 37 68 83 -19
28MAY26 28.00 C 0.23 0.23 0.17 0.19 -0.30 37 107 192 -45
28MAY26 29.00 C 0.08 0.09 0.06 0.07 -0.16 38 24 476 -13
28MAY26 30.00 C 0.04 0.04 0.04 0.02 -0.08 38 10 379 -10
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 617 0
28MAY26 32.00 C 0.02 0.02 0.02 0.01 -0.01 49 2 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 63 10 314 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.07 -0.73 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.57 -0.73 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.08 -0.72 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.58 -0.73 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.61 -0.67 41 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.67 -0.69 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.78 -0.61 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.98 -0.64 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.28 -0.66 40 0 0 0
29JUN26 26.00 C 1.60 1.63 1.60 1.68 -0.52 40 9 93 +8
29JUN26 27.00 C 0.00 0.00 0.00 1.18 -0.46 39 0 144 0
29JUN26 28.00 C 0.80 0.88 0.80 0.83 -0.35 40 6 293 0
29JUN26 29.00 C 0.50 0.54 0.50 0.56 -0.28 40 5 432 +2
29JUN26 30.00 C 0.37 0.37 0.37 0.37 -0.21 40 1 542 0
29JUN26 31.00 C 0.21 0.21 0.21 0.24 -0.16 40 15 571 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 1,051 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 109 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 137 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 165 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.08 -0.72 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.57 -0.74 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.10 -0.70 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.65 -0.69 42 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 -0.73 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.87 -0.72 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.05 -0.69 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.34 -0.60 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.70 -0.56 40 0 0 0
30JUL26 26.00 C 2.12 2.12 2.12 2.16 -0.51 40 15 75 +15
30JUL26 27.00 C 0.00 0.00 0.00 1.68 -0.48 40 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 1.28 -0.42 40 0 157 0
30JUL26 29.00 C 0.00 0.00 0.00 0.98 -0.32 40 0 176 0
30JUL26 30.00 C 0.70 0.70 0.70 0.74 -0.27 40 3 433 0
30JUL26 31.00 C 0.62 0.62 0.56 0.55 -0.23 40 3 529 0
30JUL26 32.00 C 0.00 0.00 0.00 0.40 -0.19 40 0 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.29 -0.15 40 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.22 -0.11 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 22 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.14 -0.73 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.69 -0.71 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.24 -0.69 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.82 -0.61 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.94 -0.63 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.18 -0.64 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.46 -0.54 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.76 -0.55 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.11 -0.55 41 0 0 0
28AUG26 26.00 C 2.55 2.55 2.55 2.58 -0.53 41 15 67 0
28AUG26 27.00 C 0.00 0.00 0.00 2.12 -0.48 41 0 0 0
28AUG26 28.00 C 2.00 2.00 2.00 1.72 -0.43 41 3 68 +3
28AUG26 29.00 C 0.00 0.00 0.00 1.39 -0.36 41 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 1.12 -0.32 41 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.90 -0.27 41 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.73 -0.22 42 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 -0.19 42 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.17 42 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.35 -0.12 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 -0.72 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.90 -0.55 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.50 -0.62 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.04 -0.71 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.26 -0.66 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.50 -0.56 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.79 -0.56 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.14 -0.56 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.56 -0.51 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.00 -0.48 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.54 -0.49 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.14 -0.42 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.80 -0.37 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.51 -0.35 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 -0.28 42 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.25 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.21 43 0 125 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.20 43 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.17 43 0 64 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.16 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.11 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 8.80 -0.71 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 -0.53 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.02 -0.66 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.66 -0.60 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 -0.46 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.32 -0.51 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.61 -0.57 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.02 -0.53 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.48 -0.46 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.03 -0.38 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.51 -0.52 43 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.12 -0.47 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 -0.43 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.45 -0.44 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.15 -0.40 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 -0.34 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 -0.30 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.49 -0.29 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 -0.27 43 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.23 43 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.23 43 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.17 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 -0.15 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.15 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 -0.12 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.14 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.10 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.26 -0.64 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.88 -0.64 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.51 -0.62 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.17 -0.57 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.49 -0.58 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.82 -0.63 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.23 -0.60 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.68 -0.58 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.17 -0.58 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.68 -0.53 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 -0.57 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.86 -0.50 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 -0.45 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.42 43 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 2.89 -0.39 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 -0.38 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 -0.34 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 -0.37 43 0 1 0
30MAR27 35.00 C 2.00 2.00 2.00 1.93 -0.33 43 1 108 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.73 -0.33 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.56 -0.30 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.41 -0.22 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.26 -0.23 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.14 -0.25 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 -0.22 43 0 3 0
TOTAL CALL 297 16,133 -48
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 22.00 P 0.03 0.03 0.03 0.01 0.00 51 6 102 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 266 0
28MAY26 24.00 P 0.15 0.17 0.11 0.04 0.00 38 27 249 -3
28MAY26 25.00 P 0.20 0.29 0.20 0.16 +0.04 39 6 412 +4
28MAY26 26.00 P 0.67 0.67 0.67 0.44 +0.14 39 2 730 0
28MAY26 27.00 P 1.20 1.20 1.20 0.96 +0.29 40 1 341 +1
28MAY26 28.00 P 0.00 0.00 0.00 1.64 +0.43 38 3 414 0
28MAY26 29.00 P 0.00 0.00 0.00 2.51 +0.55 38 0 103 0
28MAY26 30.00 P 0.00 0.00 0.00 3.47 +0.65 38 0 184 0
28MAY26 31.00 P 0.00 0.00 0.00 4.46 +0.59 0 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.55 +0.67 74 0 27 -102
28MAY26 33.00 P 0.00 0.00 0.00 6.55 +0.70 84 0 30 -2
28MAY26 34.00 P 0.00 0.00 0.00 7.55 +0.73 93 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.55 +0.69 101 0 2 -5
28MAY26 36.00 P 0.00 0.00 0.00 9.55 +0.70 109 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.55 +0.70 116 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.55 +0.69 124 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.55 +0.66 131 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.55 +0.65 138 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.55 +0.63 145 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.55 +0.69 151 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.55 +0.65 157 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 37 0
29JUN26 23.00 P 0.40 0.40 0.40 0.29 +0.06 41 1 92 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.11 41 0 83 0
29JUN26 25.00 P 0.90 1.00 0.90 0.84 +0.16 41 53 906 0
29JUN26 26.00 P 1.32 1.32 1.30 1.28 +0.23 41 4 239 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 +0.33 41 0 1,422 0
29JUN26 28.00 P 0.00 0.00 0.00 2.41 +0.39 40 0 289 0
29JUN26 29.00 P 0.00 0.00 0.00 3.15 +0.53 41 0 514 0
29JUN26 30.00 P 0.00 0.00 0.00 3.95 +0.61 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.84 +0.51 42 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.87 +0.85 49 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.79 +0.85 49 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 7.65 +0.52 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.76 +0.74 57 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.69 +0.64 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.70 +0.80 60 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.73 +0.73 67 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.67 +0.71 65 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.73 +0.83 74 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 14.72 +0.74 77 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.72 +0.76 80 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.65 +0.75 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.65 +0.64 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.66 +0.64 83 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.71 +0.77 92 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.64 +0.80 86 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.71 +0.74 98 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.71 +0.88 100 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.72 +0.77 104 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.22 +0.77 111 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.70 +0.77 114 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.18 +0.70 118 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 54 0
30JUL26 21.00 P 0.30 0.32 0.30 0.21 +0.03 41 3 267 +1
30JUL26 22.00 P 0.00 0.00 0.00 0.36 +0.05 41 0 33 0
30JUL26 23.00 P 0.73 0.73 0.73 0.58 +0.11 41 15 146 +15
30JUL26 24.00 P 0.00 0.00 0.00 0.88 +0.13 41 0 778 0
30JUL26 25.00 P 1.22 1.22 1.22 1.26 +0.20 41 4 147 0
30JUL26 26.00 P 0.00 0.00 0.00 1.71 +0.25 41 0 123 0
30JUL26 27.00 P 0.00 0.00 0.00 2.23 +0.32 41 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 2.85 +0.40 41 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.52 +0.44 40 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 4.30 +0.36 41 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 5.13 +0.47 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.98 +0.74 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.87 +0.72 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.82 +0.69 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.76 +0.74 45 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.73 +0.68 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.71 +0.72 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.73 +0.70 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 5 0
28AUG26 20.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.60 +0.07 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.87 +0.10 42 0 8 0
28AUG26 24.00 P 1.30 1.30 1.30 1.21 +0.14 42 1 5 +1
28AUG26 25.00 P 1.65 1.65 1.65 1.60 +0.19 42 1 64 -1
28AUG26 26.00 P 0.00 0.00 0.00 2.08 +0.26 42 0 78 0
28AUG26 27.00 P 0.00 0.00 0.00 2.61 +0.32 42 3 63 +3
28AUG26 28.00 P 0.00 0.00 0.00 3.21 +0.37 42 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 3.98 +0.52 44 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.58 +0.53 41 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 5.34 +0.38 41 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 6.17 +0.43 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.03 +0.46 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.94 +0.52 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.84 +0.54 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.79 +0.65 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.79 +0.78 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.73 +0.56 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.05 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.08 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.11 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 +0.14 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.16 43 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.20 43 0 145 0
29SEP26 26.00 P 2.58 2.58 2.58 2.42 +0.26 42 2 133 -2
29SEP26 27.00 P 0.00 0.00 0.00 2.96 +0.29 42 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.57 +0.35 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 +0.41 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.91 +0.39 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.66 +0.45 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.45 +0.46 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.26 +0.48 42 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 +0.42 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.99 +0.53 42 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 +0.64 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.84 +0.54 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.79 +0.62 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.75 +0.70 44 0 0 0
29SEP26 40.00 P 14.00 14.00 14.00 13.73 +0.73 46 1 26 -1
29SEP26 41.00 P 0.00 0.00 0.00 14.74 +0.76 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.77 +0.81 52 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.68 +0.77 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.72 +0.68 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.66 +0.64 51 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.71 +0.68 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.64 +0.77 53 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.71 +0.68 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.72 +0.68 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.72 +0.68 64 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.22 +0.70 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.70 +0.66 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.20 +0.67 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.04 43 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.06 43 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 +0.07 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
30DEC26 21.00 P 1.10 1.10 1.10 1.15 +0.10 43 1 2 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.44 +0.09 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 +0.14 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 +0.19 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.67 +0.18 43 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 3.17 +0.25 43 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 +0.29 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 +0.32 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.36 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.67 +0.41 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.36 +0.41 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.35 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.92 +0.44 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.68 +0.43 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.51 +0.48 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.50 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.16 +0.43 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.13 +0.55 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.02 +0.60 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.94 +0.61 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.87 +0.59 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.79 +0.63 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.74 +0.61 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.73 +0.66 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.77 +0.70 47 0 0 0
30MAR27 18.50 P 0.85 0.85 0.85 0.85 +0.04 43 100 113 +100
30MAR27 19.00 P 0.00 0.00 0.00 0.97 +0.04 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 +0.07 43 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.05 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.92 +0.17 43 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 2.31 +0.14 43 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 +0.20 43 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.21 +0.24 43 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 3.72 +0.21 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.27 +0.27 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.86 +0.26 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.50 +0.29 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.16 +0.32 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.91 +0.37 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 +0.34 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 +0.35 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.16 +0.48 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.94 +0.43 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.76 +0.45 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.59 +0.46 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.45 +0.47 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.29 +0.45 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.17 +0.49 43 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 15.07 +0.51 42 0 2 0
TOTAL PUT 234 21,426 +11
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$ 674.50
22MAY26 560.00 C 0.00 0.00 0.00 114.66 -5.64 46 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 104.67 -5.66 51 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 94.69 -5.71 51 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 84.74 -5.79 51 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 74.86 -5.92 51 0 7 0
22MAY26 610.00 C 0.00 0.00 0.00 65.10 -6.10 51 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 55.57 -6.32 51 0 5 0
22MAY26 630.00 C 0.00 0.00 0.00 46.41 -6.56 51 0 27 0
22MAY26 640.00 C 0.00 0.00 0.00 37.79 -6.76 51 0 20 0
22MAY26 650.00 C 26.00 26.00 26.00 29.90 -6.87 51 2 18 0
22MAY26 660.00 C 0.00 0.00 0.00 22.72 -6.48 50 0 434 0
22MAY26 670.00 C 18.00 19.00 15.10 17.03 -5.99 51 46 214 -8
22MAY26 680.00 C 14.50 15.95 10.68 12.49 -5.56 53 71 59 +34
22MAY26 690.00 C 9.00 12.80 7.60 8.58 -5.42 52 121 322 +40
22MAY26 700.00 C 8.64 9.80 5.46 5.66 -4.74 52 88 446 +55
22MAY26 710.00 C 6.40 7.00 3.93 3.58 -3.89 52 45 87 +34
22MAY26 720.00 C 4.00 5.00 3.04 2.18 -3.05 52 40 104 +27
22MAY26 730.00 C 2.81 2.88 2.00 1.27 -2.30 52 35 112 +1
22MAY26 740.00 C 2.08 2.54 1.62 0.71 -1.66 52 13 128 +13
22MAY26 750.00 C 1.54 1.54 1.09 0.37 -1.17 51 40 131 0
22MAY26 760.00 C 0.86 0.86 0.86 0.19 -0.78 51 8 64 0
22MAY26 770.00 C 0.99 0.99 0.99 0.09 -0.49 51 6 7 +6
22MAY26 780.00 C 0.63 0.85 0.42 0.04 -0.31 51 62 80 +57
28MAY26 360.00 C 0.00 0.00 0.00 314.76 -5.57 106 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 304.76 -5.58 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 294.77 -5.58 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 284.78 -5.58 90 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 274.78 -5.59 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 264.79 -5.59 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 254.80 -5.59 74 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 244.81 -5.59 77 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 234.81 -5.60 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 224.82 -5.60 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 214.83 -5.60 64 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 204.83 -5.61 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 194.84 -5.60 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 184.85 -5.60 51 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 174.86 -5.61 52 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 164.86 -5.62 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 154.87 -5.63 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 144.88 -5.64 41 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 134.90 -5.67 44 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 124.93 -5.71 44 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 114.99 -5.77 45 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 105.09 -5.86 44 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 95.26 -5.99 44 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 85.57 -6.15 44 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 76.52 -5.73 48 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 66.82 -6.55 44 0 336 0
28MAY26 620.00 C 0.00 0.00 0.00 57.95 -6.75 44 0 695 0
28MAY26 630.00 C 49.00 49.00 49.00 49.55 -6.91 44 9 218 -9
28MAY26 640.00 C 45.69 48.03 41.00 41.00 -6.50 42 243 447 -120
28MAY26 650.00 C 40.00 40.00 40.00 35.59 -5.99 47 1 346 -1
28MAY26 660.00 C 29.00 32.52 25.55 27.28 -7.76 42 27 1,593 -13
28MAY26 670.00 C 21.40 22.50 21.40 22.50 -5.79 44 8 1,009 0
28MAY26 680.00 C 19.18 19.71 16.00 17.74 -5.73 45 189 903 0
28MAY26 690.00 C 14.00 16.00 13.66 13.97 -5.44 45 23 824 -3
28MAY26 700.00 C 12.35 12.35 9.80 10.54 -5.48 45 71 2,742 0
28MAY26 710.00 C 11.08 11.08 11.08 7.79 -4.86 45 10 1,511 -10
28MAY26 720.00 C 9.39 9.39 8.06 5.65 -4.20 45 30 1,210 -15
28MAY26 730.00 C 5.00 5.00 5.00 4.01 -3.56 45 1 685 -1
28MAY26 740.00 C 0.00 0.00 0.00 2.79 -2.95 45 0 442 0
28MAY26 750.00 C 4.20 4.40 3.23 1.91 -2.38 45 43 1,199 -2
28MAY26 760.00 C 3.60 3.80 2.58 1.28 -1.89 45 5 329 0
28MAY26 770.00 C 0.00 0.00 0.00 0.84 -1.47 45 0 153 0
28MAY26 780.00 C 0.00 0.00 0.00 0.52 -1.14 44 0 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.33 -0.85 44 0 134 0
28MAY26 800.00 C 0.00 0.00 0.00 0.21 -0.62 44 0 356 0
28MAY26 810.00 C 0.00 0.00 0.00 0.13 -0.43 45 0 26 0
28MAY26 820.00 C 0.00 0.00 0.00 0.08 -0.30 45 0 50 0
28MAY26 830.00 C 0.90 0.90 0.90 0.04 -0.22 44 20 181 -20
29MAY26 590.00 C 0.00 0.00 0.00 85.97 - 46 0 0 -
29MAY26 600.00 C 0.00 0.00 0.00 76.62 - 46 0 0 -
29MAY26 610.00 C 0.00 0.00 0.00 67.57 - 46 0 0 -
29MAY26 620.00 C 0.00 0.00 0.00 58.91 - 46 0 0 -
29MAY26 630.00 C 0.00 0.00 0.00 50.73 - 46 0 0 -
29MAY26 640.00 C 0.00 0.00 0.00 43.11 - 46 0 0 -
29MAY26 650.00 C 0.00 0.00 0.00 36.12 - 46 0 0 -
29MAY26 660.00 C 0.00 0.00 0.00 28.93 - 44 0 0 -
29MAY26 670.00 C 0.00 0.00 0.00 23.53 - 44 0 0 -
29MAY26 680.00 C 0.00 0.00 0.00 19.18 - 46 0 0 -
29MAY26 690.00 C 0.00 0.00 0.00 15.52 - 47 0 0 -
29MAY26 700.00 C 0.00 0.00 0.00 12.21 - 47 0 0 -
29MAY26 710.00 C 9.10 10.02 8.80 9.31 - 47 81 81 -
29MAY26 720.00 C 7.62 7.62 7.00 6.98 - 47 2 2 -
29MAY26 730.00 C 6.39 6.39 6.39 5.15 - 47 1 1 -
29MAY26 740.00 C 5.95 5.95 5.95 3.74 - 46 30 30 -
29MAY26 750.00 C 0.00 0.00 0.00 2.67 - 46 0 0 -
29MAY26 760.00 C 0.00 0.00 0.00 1.82 - 46 0 0 -
29MAY26 770.00 C 0.00 0.00 0.00 1.26 - 46 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 425.25 -5.55 79 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 420.26 -5.56 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 415.28 -5.55 76 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 410.29 -5.56 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 405.31 -5.55 74 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 400.32 -5.56 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 395.34 -5.56 71 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 390.35 -5.56 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 385.37 -5.56 68 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 380.38 -5.56 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 375.40 -5.56 66 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 365.43 -5.56 63 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 355.46 -5.56 61 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 345.49 -5.57 59 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 335.52 -5.57 57 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 325.55 -5.57 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 315.58 -5.57 52 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 305.61 -5.57 50 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 295.64 -5.58 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 285.67 -5.58 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 275.70 -5.58 44 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 265.73 -5.59 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 255.77 -5.59 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 245.80 -5.60 42 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 235.85 -5.60 42 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 225.90 -5.61 42 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 215.79 -5.79 0 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 206.07 -5.61 43 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 196.19 -5.62 42 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 186.35 -5.63 42 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 176.57 -5.64 42 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 166.87 -5.64 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 157.25 -5.65 42 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 147.76 -5.64 42 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 138.40 -5.64 42 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 129.22 -5.63 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 120.24 -5.60 42 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 111.48 -5.58 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 102.99 -5.53 42 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 94.79 -5.47 42 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 86.90 -5.40 42 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 79.36 -5.30 42 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 72.18 -5.20 42 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 65.39 -5.06 42 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 58.99 -4.92 42 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 53.00 -4.75 42 0 1,030 0
29JUN26 660.00 C 0.00 0.00 0.00 46.36 -4.68 41 0 729 0
29JUN26 670.00 C 42.81 42.81 42.81 40.99 -4.24 41 1 521 +1
29JUN26 680.00 C 33.50 33.50 33.50 36.99 -3.43 42 15 224 +7
29JUN26 690.00 C 0.00 0.00 0.00 32.93 -3.67 42 0 298 0
29JUN26 700.00 C 30.80 30.80 27.33 29.09 -3.60 42 17 606 +10
29JUN26 710.00 C 27.50 27.50 25.00 25.74 -3.53 43 20 127 +19
29JUN26 720.00 C 0.00 0.00 0.00 22.80 -3.55 43 0 134 0
29JUN26 730.00 C 0.00 0.00 0.00 20.01 -3.10 43 0 119 0
29JUN26 740.00 C 0.00 0.00 0.00 17.33 -2.87 43 0 83 0
29JUN26 750.00 C 16.60 16.85 15.05 14.96 -2.63 43 38 252 +21
29JUN26 760.00 C 0.00 0.00 0.00 12.86 -2.41 43 0 173 0
29JUN26 770.00 C 11.75 11.75 11.75 11.02 -2.19 43 1 76 +1
29JUN26 780.00 C 0.00 0.00 0.00 9.41 -1.98 43 0 46 0
29JUN26 790.00 C 0.00 0.00 0.00 8.00 -1.78 43 0 43 0
29JUN26 800.00 C 7.70 7.70 7.70 6.78 -1.60 43 1 92 0
29JUN26 810.00 C 8.22 8.22 8.22 5.73 -1.43 43 15 46 +1
29JUN26 820.00 C 0.00 0.00 0.00 4.82 -1.27 43 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 4.05 -1.12 43 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 3.39 -0.99 43 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 2.83 -0.86 43 0 38 0
29JUN26 860.00 C 0.00 0.00 0.00 2.35 -0.76 43 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 1.95 -0.66 43 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.61 -0.58 43 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 1.33 -0.44 43 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 1.06 -0.42 42 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 276.64 -5.61 41 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 266.74 -5.61 42 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 256.85 -5.62 42 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 246.98 -5.63 41 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 237.15 -5.65 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 227.36 -5.66 41 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 217.62 -5.68 41 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 207.94 -5.71 41 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 198.35 -5.73 41 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 188.85 -5.75 41 0 0 0
30JUL26 500.00 C 172.00 172.00 172.00 179.47 -5.77 41 3 3 +3
30JUL26 510.00 C 0.00 0.00 0.00 170.22 -5.78 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 161.11 -5.81 41 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 152.18 -5.82 41 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 143.44 -5.82 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 134.90 -5.83 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 126.60 -5.82 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 118.54 -5.80 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 110.74 -5.77 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 103.22 -5.74 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 95.99 -5.68 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 89.07 -5.61 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 80.03 -5.32 39 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 76.15 -5.45 41 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 70.17 -5.34 41 0 115 0
30JUL26 650.00 C 0.00 0.00 0.00 64.52 -5.22 41 0 84 0
30JUL26 660.00 C 56.06 56.06 56.06 58.65 -4.14 41 1 144 +1
30JUL26 670.00 C 0.00 0.00 0.00 53.93 -3.61 41 0 98 0
30JUL26 680.00 C 0.00 0.00 0.00 48.10 -4.57 40 0 131 0
30JUL26 690.00 C 41.81 44.47 41.81 44.47 -4.34 41 11 202 +1
30JUL26 700.00 C 38.00 38.00 38.00 40.18 -4.65 41 20 150 +5
30JUL26 710.00 C 0.00 0.00 0.00 36.74 -4.59 41 0 52 0
30JUL26 720.00 C 37.60 37.60 34.13 34.13 -3.90 42 27 68 -14
30JUL26 730.00 C 0.00 0.00 0.00 31.10 -4.00 42 0 11 0
30JUL26 740.00 C 0.00 0.00 0.00 28.29 -3.84 42 0 68 0
30JUL26 750.00 C 25.81 25.81 25.81 25.46 -3.65 42 3 108 +3
30JUL26 760.00 C 0.00 0.00 0.00 22.21 -4.11 41 0 140 0
30JUL26 770.00 C 20.66 20.66 20.66 19.92 -3.16 41 20 140 0
30JUL26 780.00 C 0.00 0.00 0.00 17.83 -3.59 41 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 15.93 -2.79 41 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 14.21 -2.61 41 0 3 0
30JUL26 810.00 C 14.31 14.31 14.31 12.66 -2.43 41 15 15 +15
30JUL26 820.00 C 0.00 0.00 0.00 11.25 -2.27 41 0 26 0
30JUL26 830.00 C 12.78 12.78 12.78 9.99 -2.10 41 15 108 0
28AUG26 520.00 C 0.00 0.00 0.00 164.42 -5.72 42 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 155.91 -5.72 42 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 147.55 -5.68 42 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 139.53 -5.68 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 131.59 -5.69 42 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 124.07 -5.59 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 116.71 -5.59 42 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 109.53 -5.46 42 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 102.82 -5.43 42 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 96.19 -5.44 42 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 89.94 -5.22 42 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 84.03 -5.20 42 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 78.15 -5.22 42 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 72.83 -4.91 42 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 68.34 -3.79 42 0 84 0
28AUG26 670.00 C 59.00 60.00 59.00 63.71 -3.67 42 13 110 +13
28AUG26 680.00 C 0.00 0.00 0.00 56.90 -5.01 41 0 216 0
28AUG26 690.00 C 0.00 0.00 0.00 52.86 -4.64 41 0 69 0
28AUG26 700.00 C 0.00 0.00 0.00 49.11 -4.53 41 0 14 0
28AUG26 710.00 C 0.00 0.00 0.00 46.01 -4.93 42 0 11 0
28AUG26 720.00 C 43.00 43.00 43.00 41.16 -6.38 41 15 36 0
28AUG26 730.00 C 0.00 0.00 0.00 39.39 -4.35 42 0 13 0
28AUG26 740.00 C 0.00 0.00 0.00 36.59 -3.98 42 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 33.94 -3.62 42 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 30.13 -4.54 42 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 27.50 -3.36 42 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 25.31 -2.98 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 356.47 -5.54 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 346.54 -5.55 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 336.63 -5.55 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 326.73 -5.54 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 316.84 -5.55 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 306.98 -5.55 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 297.14 -5.55 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 287.35 -5.54 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 277.59 -5.55 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 267.90 -5.54 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 258.27 -5.54 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 248.73 -5.52 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 239.27 -5.53 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 229.92 -5.49 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 220.71 -5.50 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 211.55 -5.46 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 202.68 -5.44 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 193.81 -5.44 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 185.24 -5.34 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 176.80 -5.36 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 168.43 -5.31 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 160.53 -5.21 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 152.63 -5.22 42 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 144.97 -5.03 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 137.69 -5.04 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 130.44 -5.04 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 123.51 -4.78 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 116.95 -4.78 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 110.41 -4.78 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 104.18 -4.48 42 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 98.38 -4.48 42 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 91.60 -2.57 41 0 1,829 0
29SEP26 640.00 C 0.00 0.00 0.00 87.00 -4.30 42 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 83.47 -2.64 43 0 2,695 0
29SEP26 660.00 C 0.00 0.00 0.00 76.29 -2.39 41 0 115 0
29SEP26 670.00 C 0.00 0.00 0.00 71.76 -2.35 42 0 69 0
29SEP26 680.00 C 65.20 65.20 65.20 67.24 -3.20 42 1 75 0
29SEP26 690.00 C 0.00 0.00 0.00 63.18 -2.21 42 0 216 0
29SEP26 700.00 C 0.00 0.00 0.00 59.39 -2.95 42 0 1,089 0
29SEP26 710.00 C 0.00 0.00 0.00 55.28 -2.50 42 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 52.27 -2.45 42 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 47.76 -3.32 41 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 45.79 -2.24 42 0 22 0
29SEP26 750.00 C 43.78 46.20 41.01 43.11 -2.11 43 11 183 +10
29SEP26 760.00 C 0.00 0.00 0.00 38.04 -4.65 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 35.38 -3.87 41 0 37 0
29SEP26 780.00 C 35.00 35.00 35.00 34.74 -1.77 43 6 8 +6
29SEP26 790.00 C 0.00 0.00 0.00 30.69 -3.08 41 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 28.68 -2.91 41 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 27.04 -2.43 42 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 25.06 -2.29 42 0 260 0
29SEP26 830.00 C 25.00 25.00 25.00 23.90 -1.33 42 1 355 0
30DEC26 380.00 C 0.00 0.00 0.00 299.10 -3.59 39 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 290.44 -5.55 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 281.20 -5.52 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 272.18 -5.52 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 263.15 -5.52 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 254.30 -5.47 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 245.62 -5.47 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 236.94 -5.47 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 228.54 -5.39 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 219.10 -3.15 40 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 212.05 -5.40 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 204.12 -5.26 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 196.40 -5.28 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 188.69 -5.28 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 181.17 -5.10 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 174.08 -5.10 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 166.99 -5.10 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 159.89 -5.11 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 153.38 -4.86 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 146.98 -4.87 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 140.58 -4.88 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 134.26 -4.81 41 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 128.62 -4.58 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 122.98 -4.58 41 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 117.33 -4.59 41 0 44 0
30DEC26 630.00 C 116.00 116.00 107.00 111.78 -4.51 41 6 50 0
30DEC26 640.00 C 0.00 0.00 0.00 106.92 -4.23 41 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 102.06 -4.23 41 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 95.67 -2.72 40 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 91.30 -2.38 41 0 251 0
30DEC26 680.00 C 83.44 84.00 83.44 87.13 -2.08 41 13 10 -6
30DEC26 690.00 C 0.00 0.00 0.00 82.90 -2.35 40 0 107 0
30DEC26 700.00 C 0.00 0.00 0.00 79.15 -2.19 41 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 75.65 -2.66 41 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 72.09 -1.94 41 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 67.93 -2.68 41 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 65.98 -1.47 41 0 24 0
30DEC26 750.00 C 59.10 59.10 59.10 62.71 -1.96 41 1 32 +1
30DEC26 760.00 C 0.00 0.00 0.00 60.46 -0.38 42 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 54.03 -4.73 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 51.45 -4.51 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 48.88 -5.06 40 0 7 0
30DEC26 800.00 C 50.00 50.00 50.00 46.31 -4.36 40 1 101 +1
30DEC26 810.00 C 0.00 0.00 0.00 44.14 -3.26 41 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 42.23 -3.44 41 0 0 0
30DEC26 830.00 C 42.00 42.00 42.00 40.32 -2.71 41 3 5 +3
30MAR27 390.00 C 0.00 0.00 0.00 295.40 -5.50 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 286.57 -5.44 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 277.97 -5.44 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 269.37 -5.44 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 260.88 -5.35 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 252.73 -5.34 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 244.57 -5.35 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 236.41 -5.36 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 228.73 -5.22 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 221.11 -5.22 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 213.49 -5.22 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 206.05 -5.04 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 199.05 -5.05 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 192.05 -5.05 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 185.05 -5.05 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 178.35 -4.80 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 172.04 -4.81 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 165.74 -4.81 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 159.43 -4.82 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 153.31 -4.65 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 147.76 -4.52 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 142.20 -4.53 40 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 136.65 -4.53 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 131.10 -4.53 40 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 126.11 -4.17 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 121.34 -4.17 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 116.56 -4.17 40 0 718 0
30MAR27 660.00 C 105.00 105.00 105.00 108.43 -7.53 38 10 667 -10
30MAR27 670.00 C 0.00 0.00 0.00 105.14 -2.71 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 101.19 -2.27 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 97.30 -2.28 39 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 92.04 -3.66 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 89.27 -2.55 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 85.79 -2.15 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 83.04 -1.02 40 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 79.92 -0.97 40 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 77.12 -0.61 40 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 72.12 -2.44 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 68.49 -4.00 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 65.65 -3.95 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 63.17 -4.01 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 60.78 -5.34 39 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 58.52 -3.68 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 56.53 -4.75 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 55.64 -2.49 41 0 10 0
TOTAL CALL 1,675 52,618 +157
22MAY26 560.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 10 0
22MAY26 580.00 P 0.27 0.27 0.27 0.02 -0.09 50 10 31 +9
22MAY26 590.00 P 0.00 0.00 0.00 0.07 -0.17 51 0 80 0
22MAY26 600.00 P 0.48 0.48 0.48 0.18 -0.30 51 3 189 0
22MAY26 610.00 P 0.68 0.68 0.68 0.42 -0.47 51 1 122 -1
22MAY26 620.00 P 2.00 2.00 1.25 0.89 -0.63 51 19 90 -2
22MAY26 630.00 P 3.31 3.31 1.80 1.73 -0.85 51 56 136 +2
22MAY26 640.00 P 3.58 4.75 2.42 3.01 -1.12 51 101 245 +62
22MAY26 650.00 P 6.80 7.00 4.04 5.09 -1.19 51 292 281 +220
22MAY26 660.00 P 13.50 13.50 7.44 7.96 -1.24 50 810 997 +791
22MAY26 670.00 P 13.99 16.00 13.00 12.28 -1.02 51 53 66 +21
22MAY26 680.00 P 19.62 19.62 19.62 17.65 -0.28 52 1 14 +1
22MAY26 690.00 P 0.00 0.00 0.00 24.34 +0.26 54 0 20 0
22MAY26 700.00 P 0.00 0.00 0.00 30.84 +0.45 51 0 40 0
22MAY26 710.00 P 0.00 0.00 0.00 38.82 +1.87 51 0 2 0
22MAY26 720.00 P 0.00 0.00 0.00 47.43 +2.64 51 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 56.58 +3.40 51 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 66.06 +4.02 51 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 75.75 +4.51 51 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 85.59 +4.88 51 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 95.52 +5.15 51 0 0 0
22MAY26 780.00 P 0.00 0.00 0.00 105.50 +5.33 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 114 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 109 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 105 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 100 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 96 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 87 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 79 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 75 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 71 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 60 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 57 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 53 0 750 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 207 0
28MAY26 550.00 P 0.00 0.00 0.00 0.04 -0.08 45 0 841 0
28MAY26 560.00 P 0.00 0.00 0.00 0.08 -0.15 44 0 344 0
28MAY26 570.00 P 0.00 0.00 0.00 0.18 -0.23 44 0 1,020 0
28MAY26 580.00 P 0.90 0.97 0.86 0.34 -0.36 44 4 512 -2
28MAY26 590.00 P 1.44 1.44 1.17 0.63 -0.53 44 10 765 -1
28MAY26 600.00 P 1.80 1.90 1.41 1.15 -0.70 45 46 1,129 -20
28MAY26 610.00 P 2.69 2.80 2.40 1.94 -0.78 45 43 1,229 -12
28MAY26 620.00 P 3.96 4.10 2.79 3.11 -0.90 45 242 1,892 +106
28MAY26 630.00 P 5.86 6.28 4.60 4.60 -1.13 44 1,205 994 -415
28MAY26 640.00 P 7.53 7.78 7.23 6.60 -1.34 44 47 541 +16
28MAY26 650.00 P 11.92 12.00 10.50 9.39 -1.31 44 42 1,275 +26
28MAY26 660.00 P 14.80 15.40 11.10 12.98 -1.07 44 82 272 +23
28MAY26 670.00 P 19.04 19.40 19.04 17.55 -0.75 44 15 1,279 -10
28MAY26 680.00 P 22.00 22.00 22.00 23.08 -0.73 45 1 256 0
28MAY26 690.00 P 0.00 0.00 0.00 29.09 -0.62 45 0 1,260 0
28MAY26 700.00 P 0.00 0.00 0.00 35.33 -0.51 44 0 86 0
28MAY26 710.00 P 0.00 0.00 0.00 42.66 +0.92 44 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 50.58 +1.57 44 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 59.00 +2.24 44 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 67.82 +2.81 44 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 76.98 +3.32 44 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 86.38 +3.80 44 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 96.00 +4.25 44 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 105.75 +4.60 44 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 115.61 +4.88 44 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 125.53 +5.10 44 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 135.50 +5.29 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 145.50 +5.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 155.50 +5.47 0 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 1.01 - 46 0 0 -
29MAY26 600.00 P 2.00 2.00 1.90 1.65 - 46 49 49 -
29MAY26 610.00 P 0.00 0.00 0.00 2.52 - 46 0 0 -
29MAY26 620.00 P 4.40 4.40 3.70 3.81 - 46 21 21 -
29MAY26 630.00 P 6.50 6.50 6.00 5.58 - 45 50 50 -
29MAY26 640.00 P 7.76 8.15 7.50 7.89 - 45 29 29 -
29MAY26 650.00 P 10.50 10.50 10.50 10.82 - 45 10 10 -
29MAY26 660.00 P 0.00 0.00 0.00 14.42 - 45 0 0 -
29MAY26 670.00 P 0.00 0.00 0.00 19.03 - 45 0 0 -
29MAY26 680.00 P 0.00 0.00 0.00 24.71 - 47 0 0 -
29MAY26 690.00 P 0.00 0.00 0.00 30.85 - 47 0 0 -
29MAY26 700.00 P 0.00 0.00 0.00 36.90 - 46 0 0 -
29MAY26 710.00 P 0.00 0.00 0.00 44.06 - 46 0 0 -
29MAY26 720.00 P 0.00 0.00 0.00 51.77 - 46 0 0 -
29MAY26 730.00 P 0.00 0.00 0.00 60.03 - 46 0 0 -
29MAY26 740.00 P 0.00 0.00 0.00 68.69 - 46 0 0 -
29MAY26 750.00 P 0.00 0.00 0.00 77.68 - 46 0 0 -
29MAY26 760.00 P 0.00 0.00 0.00 86.93 - 46 0 0 -
29MAY26 770.00 P 0.00 0.00 0.00 96.39 - 46 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 86 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.02 0.00 43 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 1,567 0
29JUN26 460.00 P 0.85 0.85 0.85 0.10 0.00 43 11 1,820 +11
29JUN26 470.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 2,188 0
29JUN26 480.00 P 1.00 1.10 1.00 0.25 -0.02 42 3 4,071 +1
29JUN26 490.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 0.84 -0.03 42 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 1.18 -0.03 42 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 1.67 -0.03 42 0 114 0
29JUN26 540.00 P 3.00 3.00 3.00 2.30 -0.02 42 2 1,605 -2
29JUN26 550.00 P 3.43 3.60 3.43 3.13 +0.07 43 2 712 +2
29JUN26 560.00 P 0.00 0.00 0.00 4.21 +0.01 43 0 578 0
29JUN26 570.00 P 5.33 5.61 5.28 5.28 -0.10 42 98 1,222 +15
29JUN26 580.00 P 6.55 7.36 6.40 6.81 -0.05 42 7 426 -6
29JUN26 590.00 P 8.00 9.00 8.00 8.33 +0.09 42 10 381 -8
29JUN26 600.00 P 9.30 11.29 9.30 10.31 -0.15 42 47 2,091 0
29JUN26 610.00 P 11.90 13.62 11.90 12.74 +0.06 42 6 301 +1
29JUN26 620.00 P 17.40 17.40 14.50 15.46 +0.06 42 45 328 +14
29JUN26 630.00 P 18.30 19.50 17.40 18.80 +0.22 42 49 929 +35
29JUN26 640.00 P 21.80 24.22 21.80 22.17 -0.02 42 5 1,509 0
29JUN26 650.00 P 27.00 27.00 27.00 26.45 +0.24 42 1 698 0
29JUN26 660.00 P 30.00 33.16 30.00 31.04 +0.39 42 18 1,493 0
29JUN26 670.00 P 34.39 39.00 34.39 36.35 +1.03 43 46 411 +46
29JUN26 680.00 P 45.68 45.68 45.68 41.69 +0.97 43 5 98 +5
29JUN26 690.00 P 0.00 0.00 0.00 48.06 +1.94 44 0 193 0
29JUN26 700.00 P 53.00 53.00 53.00 54.36 +2.14 44 2 40 -2
29JUN26 710.00 P 0.00 0.00 0.00 59.22 +0.57 42 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 65.99 +2.49 42 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 73.09 +2.61 42 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 80.48 +2.89 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 88.23 +3.12 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 96.14 +3.27 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 104.46 +3.61 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 112.80 +3.63 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 121.58 +4.05 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 130.39 +4.08 42 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 143.62 +8.50 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 148.61 +4.46 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 157.89 +4.57 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 167.35 +4.79 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 176.84 +4.82 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 186.48 +4.98 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 196.17 +5.07 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 205.93 +5.15 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 215.76 +5.26 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 225.62 +5.30 42 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.36 -0.05 41 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.51 -0.08 41 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.72 -0.07 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.33 -0.12 41 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 1.82 -0.14 41 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 2.34 -0.17 41 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 3.09 -0.18 41 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 3.89 -0.20 41 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 4.97 -0.20 41 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 6.11 -0.21 41 0 56 0
30JUL26 550.00 P 7.20 8.16 7.20 7.84 +0.01 42 31 107 -1
30JUL26 560.00 P 10.41 10.41 10.41 9.44 +0.10 42 15 514 0
30JUL26 570.00 P 0.00 0.00 0.00 11.51 +0.15 42 0 2,335 0
30JUL26 580.00 P 14.00 14.00 14.00 13.60 -0.12 42 4 166 -2
30JUL26 590.00 P 0.00 0.00 0.00 16.27 +0.37 42 0 975 0
30JUL26 600.00 P 20.70 20.70 19.99 18.67 +0.18 42 57 587 -18
30JUL26 610.00 P 0.00 0.00 0.00 22.07 +0.25 42 0 814 0
30JUL26 620.00 P 0.00 0.00 0.00 25.61 +0.44 42 0 141 0
30JUL26 630.00 P 29.66 29.66 29.66 29.39 +0.40 42 1 115 0
30JUL26 640.00 P 0.00 0.00 0.00 32.61 -0.48 41 0 195 0
30JUL26 650.00 P 35.50 40.30 35.50 37.30 -0.20 42 10 103 -5
30JUL26 660.00 P 45.45 45.45 45.45 42.82 +0.62 42 15 102 +5
30JUL26 670.00 P 0.00 0.00 0.00 47.84 +0.63 43 0 83 0
30JUL26 680.00 P 56.04 56.04 56.04 53.32 +1.06 43 30 20 -16
30JUL26 690.00 P 0.00 0.00 0.00 59.14 +1.04 43 0 119 0
30JUL26 700.00 P 0.00 0.00 0.00 65.00 +4.35 43 0 95 0
30JUL26 710.00 P 0.00 0.00 0.00 71.60 +1.54 43 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 75.95 -0.74 41 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 82.63 +1.72 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 89.78 +2.03 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 96.95 +2.04 41 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 104.46 +2.37 41 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 112.26 +2.59 41 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 120.09 +2.61 41 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 128.27 +2.96 41 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 136.63 +3.16 41 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 145.02 +3.18 41 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 153.70 +3.47 41 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 162.53 +3.70 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 7.84 -0.12 42 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 9.42 +0.15 42 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 11.13 +0.26 42 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 13.23 +0.31 42 0 40 0
28AUG26 560.00 P 15.78 15.83 15.78 15.34 +0.36 42 31 107 +27
28AUG26 570.00 P 0.00 0.00 0.00 17.97 +0.56 42 0 65 0
28AUG26 580.00 P 0.00 0.00 0.00 20.70 +0.62 42 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 23.64 +0.88 42 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 27.08 +0.63 42 0 582 0
28AUG26 610.00 P 0.00 0.00 0.00 30.54 +0.71 42 0 259 0
28AUG26 620.00 P 0.00 0.00 0.00 33.99 +0.38 42 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 37.04 -0.64 41 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 41.14 -0.91 41 0 176 0
28AUG26 650.00 P 0.00 0.00 0.00 46.07 -0.94 41 0 20 0
28AUG26 660.00 P 0.00 0.00 0.00 52.83 +1.15 43 0 18 0
28AUG26 670.00 P 61.00 61.00 60.50 57.86 +0.86 43 28 54 +28
28AUG26 680.00 P 0.00 0.00 0.00 63.33 +1.40 43 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 69.20 +1.75 43 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 75.34 +1.56 43 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 81.73 +1.55 43 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 88.50 +2.08 43 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 92.37 +1.63 42 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 99.28 +2.07 42 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 106.43 +2.15 42 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 113.58 +2.15 42 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 120.94 +2.34 42 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 128.72 +2.69 42 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.06 0.00 42 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.09 0.00 42 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 0.00 42 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.19 0.00 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.27 0.00 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.52 0.00 42 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 47 0
29SEP26 400.00 P 2.80 3.30 2.80 0.94 +0.01 42 12 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.27 +0.02 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.62 +0.03 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.10 +0.05 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.63 +0.05 42 0 1,563 0
29SEP26 450.00 P 4.02 4.02 4.02 3.29 +0.09 42 2 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 4.07 +0.08 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.92 +0.14 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.04 +0.15 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.17 +0.15 42 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 8.59 +0.25 42 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 10.14 +0.25 42 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 11.75 +0.29 42 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 13.83 +0.39 42 0 116 0
29SEP26 540.00 P 15.99 17.00 15.99 16.39 +0.40 42 13 624 0
29SEP26 550.00 P 0.00 0.00 0.00 18.22 +0.59 42 0 69 0
29SEP26 560.00 P 0.00 0.00 0.00 20.92 +0.59 42 0 263 0
29SEP26 570.00 P 0.00 0.00 0.00 23.62 +0.58 42 0 437 0
29SEP26 580.00 P 25.50 25.50 25.50 27.46 +2.42 42 1 633 0
29SEP26 590.00 P 0.00 0.00 0.00 30.05 +0.46 42 0 121 0
29SEP26 600.00 P 33.02 33.02 33.02 33.61 +0.40 42 10 1,094 0
29SEP26 610.00 P 38.00 38.00 38.00 37.34 +0.21 42 4 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 41.16 +1.23 42 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 45.56 +0.96 42 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 50.13 +0.51 42 0 496 0
29SEP26 650.00 P 0.00 0.00 0.00 54.82 +1.51 42 0 83 0
29SEP26 660.00 P 63.51 63.51 62.54 60.46 +1.83 42 30 89 +30
29SEP26 670.00 P 63.00 66.70 62.00 66.00 +2.02 43 101 188 +86
29SEP26 680.00 P 0.00 0.00 0.00 70.83 +1.62 42 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 76.69 +0.47 42 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 82.89 +2.06 42 0 102 0
29SEP26 710.00 P 0.00 0.00 0.00 89.23 +2.18 43 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 96.61 +2.84 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 102.71 +4.20 43 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 107.45 +2.43 42 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 114.40 +2.84 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 121.61 +2.89 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 128.82 +2.89 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 136.06 +2.91 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 143.72 +3.32 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 151.55 +3.36 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 159.39 +3.36 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 167.26 +3.39 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 175.42 +3.68 42 0 0 0
30DEC26 380.00 P 5.20 5.20 5.20 2.38 +0.03 41 4 385 -4
30DEC26 390.00 P 0.00 0.00 0.00 2.93 +0.03 41 0 37 0
30DEC26 400.00 P 6.70 6.70 6.50 3.65 +0.07 41 16 1,501 -16
30DEC26 410.00 P 6.71 6.71 6.71 4.36 +0.06 41 2 38 +2
30DEC26 420.00 P 0.00 0.00 0.00 5.18 -0.09 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.19 -0.06 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.35 -0.10 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.52 -0.13 41 0 170 0
30DEC26 460.00 P 12.00 12.00 12.00 9.98 -0.08 41 1 404 +1
30DEC26 470.00 P 0.00 0.00 0.00 11.58 -0.13 41 0 248 0
30DEC26 480.00 P 0.00 0.00 0.00 13.19 -0.18 41 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 15.57 +0.34 41 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 17.77 +0.34 41 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 19.98 +0.34 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.89 +0.01 41 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 24.50 -0.23 41 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 27.05 -0.53 41 0 122 0
30DEC26 550.00 P 0.00 0.00 0.00 29.89 -0.56 41 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 32.80 -0.87 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 36.42 -0.69 41 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 39.70 -1.13 41 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 44.21 -0.22 41 0 132 0
30DEC26 600.00 P 0.00 0.00 0.00 48.71 +0.13 41 0 2,033 0
30DEC26 610.00 P 0.00 0.00 0.00 52.73 +0.81 41 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 57.10 +0.80 41 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 61.69 +2.06 41 0 73 0
30DEC26 640.00 P 0.00 0.00 0.00 66.53 +0.91 41 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 71.55 +1.12 41 0 310 0
30DEC26 660.00 P 0.00 0.00 0.00 76.96 +0.96 41 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 82.57 +1.65 42 0 271 0
30DEC26 680.00 P 91.00 91.00 91.00 88.03 +0.86 42 13 28 -11
30DEC26 690.00 P 0.00 0.00 0.00 93.92 +0.21 42 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 100.07 +1.72 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 106.38 +1.81 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 113.49 +2.98 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 120.16 +1.78 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 126.38 +1.22 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 130.41 -1.00 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 137.05 +2.31 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 144.05 +2.66 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 151.33 +2.77 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 158.63 +2.78 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 165.95 +2.79 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 173.30 +2.81 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 180.87 +3.02 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.78 +3.26 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.47 +0.08 40 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 6.63 +0.16 40 0 177 0
30MAR27 410.00 P 0.00 0.00 0.00 7.62 +0.15 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.81 +0.15 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.12 +0.25 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.75 -0.10 40 0 1 0
30MAR27 450.00 P 13.53 13.53 13.53 13.38 -0.15 40 2 50 +2
30MAR27 460.00 P 0.00 0.00 0.00 15.48 +0.26 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.67 +0.39 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.90 +0.39 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 22.15 +0.40 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 24.61 +0.58 40 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 26.94 +0.03 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.57 -0.23 40 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 33.02 +0.32 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.88 +0.19 40 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 39.13 -0.16 40 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 42.59 +0.10 40 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 46.09 +0.20 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 49.83 -0.37 40 0 28 0
30MAR27 590.00 P 55.00 55.00 55.00 52.46 -2.03 39 8 301 0
30MAR27 600.00 P 0.00 0.00 0.00 58.46 +0.44 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 63.19 +1.98 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 67.78 +1.79 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 72.44 +1.73 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 77.41 +1.86 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 83.53 +2.97 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 88.98 +0.87 41 0 670 0
30MAR27 670.00 P 96.64 96.64 96.64 93.65 +0.27 41 1 36 +1
30MAR27 680.00 P 102.44 102.44 101.50 100.89 +2.66 41 60 61 +60
30MAR27 690.00 P 0.00 0.00 0.00 105.35 +1.27 41 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 111.41 +0.39 41 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 117.78 +1.24 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 124.31 +1.13 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 127.02 -2.32 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 138.58 +2.43 42 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 145.02 +2.04 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 151.99 +2.16 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 154.52 -1.78 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 166.11 +2.51 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 168.58 -1.36 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 175.92 +2.84 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 183.27 +2.85 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 190.65 +2.87 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 198.05 +2.89 40 0 0 0
TOTAL PUT 4,101 96,150 +1,095
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$ 4.46
28MAY26 3.50 C 0.00 0.00 0.00 0.97 -0.09 81 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.87 -0.09 73 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 -0.08 65 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.18 -0.07 24 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.06 21 0 61 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.05 19 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 741 0
28MAY26 4.70 C 0.01 0.01 0.01 0.01 0.00 25 50 497 -50
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 -0.08 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 -0.09 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 -0.08 21 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.06 21 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 -0.07 19 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.03 18 0 516 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.02 19 0 494 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 18 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 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 80 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.98 -0.08 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.88 -0.08 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.78 -0.09 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.68 -0.08 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.40 -0.08 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.30 -0.08 16 0 30 0
30JUL26 4.30 C 0.26 0.26 0.26 0.24 -0.06 19 30 90 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.17 -0.07 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 -0.05 18 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 -0.05 18 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.04 18 0 335 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.03 17 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.02 18 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.98 -0.08 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 -0.07 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 -0.07 20 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 -0.09 16 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.26 -0.06 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 -0.06 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.03 19 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.03 18 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.06 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.07 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.06 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.06 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.05 19 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.05 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.04 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.03 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 -0.06 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.03 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.06 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.05 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.05 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.04 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.04 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.03 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.03 20 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 80 24,623 -20
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 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 28 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.02 22 0 652 0
28MAY26 4.50 P 0.08 0.08 0.08 0.08 +0.04 20 15 779 +15
28MAY26 4.60 P 0.15 0.15 0.14 0.15 +0.04 18 150 180 +54
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.06 0 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 +0.06 0 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 +0.07 0 0 0 -186
28MAY26 5.00 P 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.07 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 +0.07 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 17 0 480 0
29JUN26 4.40 P 0.06 0.06 0.06 0.08 +0.03 18 4 116 +4
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.04 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.05 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.06 19 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.07 21 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.06 0 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.08 25 0 60 -400
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 -57
29JUN26 5.50 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 +0.01 18 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.02 18 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.03 17 0 40 0
30JUL26 4.70 P 0.32 0.32 0.32 0.36 +0.06 19 30 111 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.45 +0.07 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.05 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.06 19 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.86 +0.06 17 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 +0.06 0 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 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 +0.01 19 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.02 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 +0.04 17 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.05 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 +0.06 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 +0.04 14 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 +0.05 16 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 +0.06 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.06 20 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.02 18 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.03 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.03 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.03 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.05 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.05 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.05 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.04 17 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.04 15 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.03 14 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.04 19 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.06 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 +0.02 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.02 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.02 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.03 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.04 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.05 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.05 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.06 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.07 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.05 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 +0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 +0.01 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.01 20 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.02 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.03 21 0 40 0
30MAR27 4.70 P 0.52 0.52 0.52 0.50 +0.03 21 30 30 +30
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.04 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.05 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.06 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
TOTAL PUT 229 12,078 -510
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$ 12.99
28MAY26 8.25 C 0.00 0.00 0.00 4.75 +0.39 111 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.50 +0.39 103 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.25 +0.39 96 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.00 +0.39 90 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.75 +0.39 83 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.50 +0.39 77 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.25 +0.39 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.00 +0.39 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.50 +0.39 53 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 +0.39 41 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.50 +0.37 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 +0.35 36 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.61 +0.25 35 0 90 0
28MAY26 13.00 C 0.30 0.32 0.30 0.32 +0.16 37 17 102 -15
28MAY26 13.50 C 0.10 0.17 0.10 0.14 +0.08 37 47 330 +45
28MAY26 14.00 C 0.04 0.07 0.04 0.05 +0.03 38 141 610 +47
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 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 60 0 142 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.76 +0.39 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.51 +0.39 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.26 +0.39 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.01 +0.39 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.76 +0.39 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.51 +0.39 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.26 +0.39 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.01 +0.38 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.76 +0.38 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.52 +0.39 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.27 +0.39 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.02 +0.39 43 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.77 +0.39 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.52 +0.39 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 +0.38 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 +0.39 37 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.52 +0.31 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 +0.33 34 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.64 +0.39 35 0 1,400 0
29JUN26 12.00 C 1.21 1.25 1.21 1.24 +0.30 35 100 1,205 +100
29JUN26 12.50 C 0.84 0.84 0.84 0.88 +0.26 33 15 237 +15
29JUN26 13.00 C 0.61 0.61 0.59 0.62 +0.21 34 11 196 +11
29JUN26 13.50 C 0.41 0.41 0.41 0.41 +0.15 34 5 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.12 35 0 181 0
29JUN26 14.50 C 0.21 0.21 0.21 0.17 +0.08 35 1 148 +1
29JUN26 15.00 C 0.14 0.14 0.14 0.10 +0.05 35 6 233 +6
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 61 0
29JUN26 16.50 C 0.06 0.06 0.06 0.02 +0.01 36 3 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.02 0.02 0.02 0.01 0.00 42 60 60 +60
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.02 +0.39 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.77 +0.39 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.53 +0.39 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.28 +0.39 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.04 +0.35 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.54 +0.32 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.11 +0.36 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.70 +0.36 35 0 0 0
30JUL26 12.00 C 1.05 1.22 1.05 1.29 +0.30 33 60 96 +60
30JUL26 12.50 C 0.74 0.93 0.72 0.99 +0.25 34 105 141 +105
30JUL26 13.00 C 0.55 0.55 0.55 0.75 +0.21 35 15 134 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.56 +0.19 35 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.40 +0.15 35 0 210 0
30JUL26 14.50 C 0.29 0.33 0.29 0.28 +0.12 35 30 155 -15
30JUL26 15.00 C 0.24 0.24 0.24 0.19 +0.08 35 15 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 +0.06 35 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 98 0
30JUL26 16.50 C 0.14 0.14 0.13 0.06 +0.03 36 29 29 +19
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.02 +0.38 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.78 +0.40 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.53 +0.34 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.28 +0.36 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.04 +0.35 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.57 +0.32 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.16 +0.39 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.78 +0.33 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.41 +0.27 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.14 +0.24 35 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.90 +0.20 35 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.71 +0.18 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.54 +0.15 36 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.41 +0.13 36 0 30 0
28AUG26 15.00 C 0.30 0.30 0.30 0.31 +0.11 36 10 50 +10
28AUG26 15.50 C 0.00 0.00 0.00 0.22 +0.07 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.01 +0.39 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.76 +0.39 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.51 +0.38 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.27 +0.40 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.02 +0.39 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.77 +0.39 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 +0.39 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.27 +0.39 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 +0.35 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 +0.32 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.53 +0.34 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 +0.36 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 +0.33 32 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 +0.33 32 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.19 +0.33 33 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 +0.36 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 +0.28 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 +0.31 37 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 1.04 +0.23 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 +0.18 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.14 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.14 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.13 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.11 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.09 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.07 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.05 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.27 +0.39 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.02 +0.38 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.78 +0.36 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 +0.35 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.27 +0.33 27 0 0 0
30DEC26 9.00 C 4.01 4.01 4.01 4.03 +0.33 29 8 15 -8
30DEC26 9.25 C 0.00 0.00 0.00 3.79 +0.32 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 +0.32 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 +0.32 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 +0.36 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.23 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 +0.28 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 +0.34 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 +0.31 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.24 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.23 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 +0.20 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.18 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.16 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.14 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 +0.14 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.12 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.10 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 +0.09 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.08 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 +0.37 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 +0.36 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.96 +0.35 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.77 +0.35 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.57 +0.34 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 +0.27 32 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 +0.28 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 +0.24 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.35 +0.25 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.25 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.88 +0.29 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 +0.23 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.42 +0.20 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 +0.18 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 +0.16 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 +0.16 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.15 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.15 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.13 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.12 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.10 35 0 3 0
30MAR27 18.00 C 0.46 0.46 0.46 0.43 +0.10 35 2 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.07 35 0 0 0
TOTAL CALL 680 16,771 +456
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 784 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 669 0
28MAY26 12.50 P 0.16 0.16 0.11 0.12 -0.14 36 76 2,062 +44
28MAY26 13.00 P 0.40 0.40 0.33 0.31 -0.25 36 43 238 -5
28MAY26 13.50 P 0.00 0.00 0.00 0.65 -0.32 39 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.08 -0.37 43 0 153 0
28MAY26 14.50 P 0.00 0.00 0.00 1.52 -0.44 38 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.01 -0.39 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 -0.37 70 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 3.04 -0.36 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.51 -0.39 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.01 -0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.51 -0.39 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.06 -0.34 117 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.51 -0.39 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.01 -0.39 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 177 0
29JUN26 11.00 P 0.06 0.06 0.06 0.06 -0.02 36 6 820 0
29JUN26 11.50 P 0.10 0.10 0.10 0.12 -0.04 36 15 6,470 +15
29JUN26 12.00 P 0.21 0.21 0.21 0.23 -0.08 36 50 1,228 +50
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.12 36 0 729 0
29JUN26 13.00 P 0.65 0.65 0.65 0.63 -0.18 36 15 362 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.93 -0.23 37 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.32 35 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.64 -0.32 34 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.14 -0.35 41 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.36 45 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 -0.39 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 -0.33 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 -0.36 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.61 -0.32 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 -0.34 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 -0.33 71 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.09 -0.31 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.51 -0.39 0 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 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 37 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.27 -0.07 34 0 312 0
30JUL26 12.00 P 0.41 0.41 0.41 0.43 -0.10 34 20 644 +20
30JUL26 12.50 P 0.70 0.71 0.66 0.64 -0.15 34 16 445 -13
30JUL26 13.00 P 0.90 0.91 0.89 0.92 -0.19 35 16 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.22 -0.25 35 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.57 -0.29 35 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 1.96 -0.30 35 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.45 -0.30 39 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.89 -0.32 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 -0.39 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.81 -0.31 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.28 -0.34 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.76 -0.32 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.25 -0.33 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.73 -0.34 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.22 -0.34 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 22 0
28AUG26 11.50 P 0.40 0.40 0.36 0.41 -0.05 36 29 128 +20
28AUG26 12.00 P 0.69 0.69 0.69 0.59 -0.08 36 7 422 +7
28AUG26 12.50 P 0.00 0.00 0.00 0.77 -0.16 34 0 480 0
28AUG26 13.00 P 0.00 0.00 0.00 1.05 -0.19 35 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 1.37 -0.21 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.70 -0.23 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.12 -0.29 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.54 -0.27 39 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.96 -0.28 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.40 -0.33 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 -0.37 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.32 -0.30 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.79 -0.36 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.27 -0.35 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.75 -0.32 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.23 -0.38 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.07 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 -0.10 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 -0.13 36 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.14 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.25 -0.17 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.18 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 -0.23 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 -0.26 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 -0.28 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 -0.30 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 -0.32 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 -0.31 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 -0.26 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 -0.29 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 -0.34 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 -0.36 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.34 -0.33 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.82 -0.33 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.06 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 -0.08 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 -0.12 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 -0.14 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.51 -0.17 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.20 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 -0.21 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 -0.23 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 -0.26 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.27 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.69 -0.29 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 -0.30 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 -0.27 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 -0.26 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 -0.25 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 -0.26 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 -0.27 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.90 -0.27 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.03 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.06 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.06 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.94 -0.11 35 0 8 0
30MAR27 12.00 P 1.15 1.15 1.15 1.15 -0.12 35 2 46 +2
30MAR27 12.50 P 0.00 0.00 0.00 1.40 -0.17 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 -0.17 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.00 -0.19 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.33 -0.21 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 -0.21 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 -0.23 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.44 -0.24 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.84 -0.26 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 -0.24 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 -0.23 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.13 -0.25 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.57 -0.31 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.02 -0.32 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.43 -0.27 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.90 -0.27 39 0 0 0
TOTAL PUT 295 26,059 +155
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$ 1.10
28MAY26 0.65 C 0.00 0.00 0.00 0.46 -0.02 217 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.41 -0.02 191 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.36 -0.02 167 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.31 -0.02 144 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.26 -0.02 122 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.21 -0.02 101 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.16 -0.02 80 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.03 -0.02 40 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 -0.02 37 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 55 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 -0.03 130 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 -0.03 115 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 -0.03 102 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.41 -0.03 89 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.36 -0.03 78 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.31 -0.03 67 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.26 -0.03 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 -0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.06 -0.02 39 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.04 -0.01 39 0 65 0
29JUN26 1.20 C 0.02 0.02 0.02 0.03 -0.01 43 30 170 +30
29JUN26 1.25 C 0.00 0.00 0.00 0.02 0.00 44 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.70 C 0.01 0.01 0.01 0.01 0.00 82 58 58 -10
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 97 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.46 -0.03 89 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.41 -0.03 79 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.36 -0.03 68 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 -0.01 44 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
30JUL26 1.20 C 0.03 0.03 0.03 0.04 -0.01 42 8 8 +8
30JUL26 1.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30JUL26 1.30 C 0.02 0.02 0.02 0.02 -0.01 43 90 90 +88
30JUL26 1.35 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.46 -0.03 79 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.41 -0.03 70 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.46 -0.03 71 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.41 -0.03 63 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.36 -0.03 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 -0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.46 -0.03 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.28 -0.02 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.15 -0.02 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.09 -0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.12 -0.02 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
TOTAL CALL 186 2,531 +116
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 79 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 +0.02 38 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 +0.03 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.03 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.20 +0.03 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 135 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 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 0.95 P 0.01 0.01 0.01 0.01 0.00 40 2 2 +2
29JUN26 1.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 43 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 34 0 227 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 +0.02 41 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.01 38 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 +0.03 51 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.03 63 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.03 68 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.03 73 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 +0.03 78 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 +0.03 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 6 0
30JUL26 1.05 P 0.06 0.06 0.06 0.07 +0.02 43 6 11 +5
30JUL26 1.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 +0.01 34 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.10 +0.02 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 +0.01 35 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.01 36 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 +0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.02 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.01 37 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 +0.01 36 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 +0.01 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
TOTAL PUT 8 1,120 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.38
28MAY26 2.20 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.28 -0.01 0 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 0.00 40 0 25 0
28MAY26 3.40 C 0.03 0.04 0.03 0.06 -0.01 42 3 71 +2
28MAY26 3.50 C 0.02 0.03 0.02 0.03 0.00 44 4 82 +3
28MAY26 3.60 C 0.02 0.02 0.02 0.01 -0.01 40 4 57 +4
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.48 -0.01 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 -0.01 0 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.29 0.00 35 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.01 31 0 28 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 32 0 25 0
29JUN26 3.40 C 0.09 0.09 0.09 0.10 -0.01 32 2 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 7 0
29JUN26 3.60 C 0.05 0.05 0.05 0.05 0.00 34 2 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 33 0 39 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 0.00 33 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 0.00 31 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 0.00 31 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.38 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.02 0 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 0.00 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 32 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 26 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 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.02 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.01 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 0.00 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 0.00 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.18 -0.01 0 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.02 28 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.01 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 30 0 13 0
TOTAL CALL 15 5,330 +9
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 79 0
28MAY26 3.20 P 0.05 0.05 0.05 0.05 +0.01 39 1 52 -1
28MAY26 3.30 P 0.10 0.11 0.09 0.09 +0.01 37 10 65 -3
28MAY26 3.40 P 0.17 0.17 0.17 0.15 0.00 34 63 55 -63
28MAY26 3.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 25 0
28MAY26 3.60 P 0.00 0.00 0.00 0.34 +0.03 52 0 3 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 +0.02 52 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.53 +0.02 61 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 +0.02 69 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 +0.01 77 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.83 +0.01 84 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.93 +0.01 91 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.03 +0.01 97 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.13 +0.01 104 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.23 +0.01 110 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.33 +0.01 116 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 29 0 58 0
29JUN26 3.10 P 0.06 0.06 0.06 0.06 0.00 30 1 229 +1
29JUN26 3.20 P 0.10 0.10 0.10 0.10 +0.01 31 5 18 +5
29JUN26 3.30 P 0.15 0.15 0.14 0.15 +0.01 32 6 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 +0.01 32 0 33 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 6 0
29JUN26 3.60 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.73 +0.01 40 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 +0.01 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.01 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.01 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 +0.01 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.01 60 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 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 29 0 25 0
30JUL26 3.10 P 0.08 0.08 0.08 0.10 0.00 31 5 14 +5
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 0.24 0.24 0.24 0.24 0.00 30 2 5 +2
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.40 +0.01 34 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 +0.01 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 0.00 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.13 +0.01 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 +0.01 30 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 0.12 +0.01 30 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 0.00 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.03 0.00 35 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.13 0.00 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.23 0.00 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 0.00 0.00 0.08 0.00 30 0 17 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 30 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 0.00 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 0.24 +0.01 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 0.00 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 0.00 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.01 33 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 +0.01 38 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 0.03 -0.01 28 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 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.01 29 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 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +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 0.56 +0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.02 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 0.00 32 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 0.09 -0.01 28 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 0.15 -0.01 28 0 3 0
30MAR27 3.00 P 0.19 0.19 0.19 0.19 0.00 28 1 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 0.00 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 0.00 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 +0.02 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
TOTAL PUT 94 5,792 -54
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$ 30.90
28MAY26 22.00 C 0.00 0.00 0.00 8.91 - 120 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 7.91 -0.65 105 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.91 -0.68 91 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.91 -0.59 78 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.91 -0.69 64 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.91 -0.70 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.91 -0.57 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.95 -0.57 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.08 -0.57 40 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 0.49 -0.49 41 0 71 0
28MAY26 32.00 C 0.24 0.30 0.20 0.19 -0.30 43 4 52 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.15 43 0 200 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 303 0
28MAY26 35.00 C 0.03 0.03 0.03 0.01 -0.02 47 2 438 0
28MAY26 36.00 C 0.02 0.02 0.01 0.01 0.00 53 5 145 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 66 1 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 115 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 21.15 -0.78 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.90 -0.62 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.40 -0.72 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.90 -0.71 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.40 -0.82 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.90 -0.81 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.40 -0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.90 -0.71 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.40 -0.78 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.90 -0.71 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.40 -0.62 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.90 -0.77 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.40 -0.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.90 -0.75 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.40 -0.91 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.90 -0.76 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.40 -0.62 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 12.90 -0.91 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.40 -0.82 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.91 -0.90 117 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.41 -0.88 111 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.91 -0.88 106 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.91 -0.84 96 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 8.91 -0.58 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.91 -0.82 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.91 -0.71 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.91 -0.76 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.91 -0.73 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.91 -0.70 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 -0.68 41 0 0 0
29JUN26 29.00 C 1.90 1.90 1.90 2.09 -0.54 41 1 1 +1
29JUN26 30.00 C 1.35 1.53 1.29 1.41 -0.55 40 22 35 +21
29JUN26 31.00 C 0.00 0.00 0.00 0.99 -0.39 41 0 45 0
29JUN26 32.00 C 0.68 0.68 0.64 0.70 -0.28 41 3 134 +2
29JUN26 33.00 C 0.53 0.53 0.43 0.49 -0.20 41 13 205 +8
29JUN26 34.00 C 0.00 0.00 0.00 0.34 -0.15 41 0 332 0
29JUN26 35.00 C 0.25 0.25 0.24 0.24 -0.10 42 4 111 +4
29JUN26 36.00 C 0.19 0.19 0.19 0.16 -0.07 42 1 201 0
29JUN26 37.00 C 0.12 0.13 0.12 0.11 -0.04 42 2 432 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 102 0
29JUN26 39.00 C 0.07 0.07 0.07 0.04 -0.03 42 8 83 0
29JUN26 40.00 C 0.07 0.07 0.07 0.03 -0.01 43 7 73 +7
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 8.91 - 72 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 7.91 - 64 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 6.91 -0.71 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.91 -0.76 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.91 -0.73 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.95 -0.66 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.11 -0.53 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.46 -0.44 42 0 1 0
30JUL26 30.00 C 1.86 1.89 1.86 1.96 -0.43 42 31 31 +31
30JUL26 31.00 C 1.52 1.52 1.52 1.53 -0.38 41 1 2 +1
30JUL26 32.00 C 0.00 0.00 0.00 1.22 -0.32 41 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 0.96 -0.27 42 0 63 0
30JUL26 34.00 C 0.00 0.00 0.00 0.76 -0.21 42 0 42 0
30JUL26 35.00 C 0.00 0.00 0.00 0.60 -0.16 42 0 13 0
30JUL26 36.00 C 0.00 0.00 0.00 0.47 -0.12 43 0 51 0
30JUL26 37.00 C 0.00 0.00 0.00 0.35 -0.11 42 0 21 0
30JUL26 38.00 C 0.00 0.00 0.00 0.27 -0.08 43 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 8.91 - 66 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 7.91 - 59 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 6.91 -0.71 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.91 -0.76 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.94 -0.70 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.11 -0.53 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.44 -0.58 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.86 -0.43 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.44 -0.40 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.03 -0.39 43 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 1.70 -0.35 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.42 -0.29 43 0 75 0
28AUG26 34.00 C 0.00 0.00 0.00 1.18 -0.24 43 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 0.98 -0.20 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.82 -0.15 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.67 -0.13 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.55 -0.10 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.44 -0.09 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.40 -0.62 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.90 -0.91 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.40 -0.82 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.91 -0.90 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.41 -0.88 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.91 -0.88 73 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.91 -0.84 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.91 -0.58 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.91 -0.82 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.91 -0.71 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.93 -0.74 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.94 -0.70 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.38 -0.61 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.83 -0.51 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 -0.42 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.82 -0.46 42 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.44 -0.41 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.10 -0.38 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 1.81 -0.31 43 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 1.56 -0.27 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.33 -0.22 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.15 -0.19 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.98 -0.14 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 -0.19 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 -0.14 43 0 591 0
29SEP26 40.00 C 0.68 0.68 0.68 0.56 -0.13 43 1 808 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.48 -0.09 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -0.06 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 8.91 -0.58 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.93 -0.80 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.10 -0.52 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 -0.74 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.67 -0.67 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.13 -0.55 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 -0.49 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 -0.48 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.75 -0.35 42 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 -0.33 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.02 -0.30 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.70 -0.28 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.41 -0.27 42 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.15 -0.26 42 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 1.90 -0.28 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 -0.23 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 -0.24 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 -0.16 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.20 -0.16 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 -0.15 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.16 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.16 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.16 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 -0.12 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 -0.09 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 -0.07 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 -0.07 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 9.05 - 42 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.10 -0.74 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.46 -0.65 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.86 -0.62 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.32 -0.57 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.79 -0.56 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.33 -0.50 41 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.88 -0.50 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.48 -0.38 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.09 -0.37 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.73 -0.32 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.42 -0.33 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.11 -0.27 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.84 -0.34 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 -0.24 42 0 0 0
30MAR27 37.00 C 2.24 2.24 2.24 2.35 -0.31 42 1 1 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.15 -0.31 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 -0.20 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.77 -0.22 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.20 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.47 -0.21 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.33 -0.21 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 -0.19 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.11 -0.17 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.02 -0.15 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.95 -0.11 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.88 -0.08 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.80 -0.08 43 0 0 0
TOTAL CALL 107 19,543 +76
28MAY26 22.00 P 0.01 0.01 0.01 0.01 - 73 1 1 -
28MAY26 23.00 P 0.02 0.02 0.02 0.01 0.00 63 21 7 -11
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 0.00 43 0 47 0
28MAY26 27.00 P 0.23 0.25 0.23 0.13 +0.02 43 5 78 +2
28MAY26 28.00 P 0.47 0.47 0.40 0.33 +0.06 43 17 74 -5
28MAY26 29.00 P 0.87 0.90 0.83 0.71 +0.16 43 36 152 +2
28MAY26 30.00 P 1.10 1.40 1.10 1.28 +0.29 44 2 247 0
28MAY26 31.00 P 2.02 2.20 2.02 2.04 +0.45 46 12 109 -12
28MAY26 32.00 P 3.10 3.10 3.10 2.84 +0.50 42 1 215 0
28MAY26 33.00 P 4.00 4.00 4.00 3.77 +0.49 41 2 255 -2
28MAY26 34.00 P 4.88 4.88 4.88 4.75 +0.62 42 2 101 -2
28MAY26 35.00 P 6.50 6.50 6.50 5.89 +0.70 78 1 228 0
28MAY26 36.00 P 0.00 0.00 0.00 6.89 +0.89 87 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 7.96 +1.00 104 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 8.85 +0.70 97 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 9.88 +0.85 110 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 10.88 +0.82 117 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 11.88 +0.79 124 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 12.88 +0.85 131 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 13.88 +0.77 137 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.87 +0.87 142 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.95 +0.94 162 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.87 +0.74 154 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.87 +0.69 160 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.87 +0.69 166 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.87 +0.74 171 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 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 78 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 71 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 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 49 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 0.02 +0.01 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 42 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 15 0
29JUN26 25.00 P 0.24 0.24 0.24 0.26 +0.05 42 1 30 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.44 +0.07 42 0 97 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 +0.13 42 0 16 0
29JUN26 28.00 P 1.10 1.10 1.08 1.08 +0.21 42 39 268 0
29JUN26 29.00 P 1.45 1.65 1.45 1.52 +0.27 42 40 393 +1
29JUN26 30.00 P 2.13 2.15 1.97 2.10 +0.38 43 39 237 +30
29JUN26 31.00 P 2.70 2.70 2.70 2.73 +0.44 43 22 153 -20
29JUN26 32.00 P 0.00 0.00 0.00 3.48 +0.51 44 0 266 0
29JUN26 33.00 P 0.00 0.00 0.00 4.18 +0.47 42 0 269 0
29JUN26 34.00 P 0.00 0.00 0.00 5.17 +0.59 47 2 311 0
29JUN26 35.00 P 5.60 5.60 5.60 6.09 +0.82 50 1 73 +1
29JUN26 36.00 P 0.00 0.00 0.00 7.05 +0.90 53 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.96 +0.89 53 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 9.01 +0.78 60 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.98 +0.74 63 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.88 +0.72 60 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 11.88 +0.79 64 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 12.88 +0.68 67 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 13.88 +0.77 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.87 +0.86 73 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.95 +0.94 82 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.87 +0.66 79 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.87 +0.69 82 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.87 +0.69 85 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.87 +0.74 88 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.84 +1.06 88 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.34 +0.83 94 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.84 +0.92 100 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.34 +0.75 105 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.83 +0.75 110 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.24 - 43 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.58 +0.08 43 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.84 +0.11 43 0 4 0
30JUL26 27.00 P 0.00 0.00 0.00 1.18 +0.18 43 0 184 0
30JUL26 28.00 P 1.64 1.64 1.61 1.59 +0.25 43 41 96 +19
30JUL26 29.00 P 2.12 2.14 2.09 2.07 +0.29 43 41 84 +37
30JUL26 30.00 P 0.00 0.00 0.00 2.63 +0.36 43 1 54 +1
30JUL26 31.00 P 0.00 0.00 0.00 3.24 +0.41 43 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 3.86 +0.40 42 0 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.73 +0.63 45 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 5.53 +0.70 46 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 6.38 +0.77 47 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.29 +0.73 49 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.21 +0.70 50 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 9.01 +0.78 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.98 +0.74 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 11.05 +0.76 55 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 12.03 +0.94 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.04 +0.80 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.04 +0.79 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.00 +0.82 65 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.00 +0.82 67 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.02 +0.81 71 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.03 +0.85 74 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.02 +0.84 75 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.30 - 44 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.45 - 44 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.65 +0.10 44 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.91 +0.12 44 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.23 +0.18 44 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.59 +0.23 44 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 2.02 +0.28 44 0 5 0
28AUG26 29.00 P 2.61 2.61 2.50 2.52 +0.33 44 37 77 +32
28AUG26 30.00 P 0.00 0.00 0.00 3.06 +0.37 44 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.68 +0.42 44 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.39 +0.49 45 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 5.05 +0.55 44 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.88 +0.66 46 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.69 +0.75 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.53 +0.79 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.40 +0.87 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.28 +0.90 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.18 +0.92 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.10 +0.81 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.03 +0.68 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.04 +0.74 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.04 +0.78 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 10 0
29SEP26 18.00 P 0.16 0.16 0.16 0.08 +0.01 44 1 1 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.06 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.08 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.10 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.17 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 +0.22 44 0 4 0
29SEP26 27.00 P 1.93 1.93 1.93 1.91 +0.25 44 2 3 +1
29SEP26 28.00 P 2.30 2.30 2.30 2.30 +0.24 43 1 4 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.86 +0.33 44 0 2 0
29SEP26 30.00 P 3.51 3.51 3.51 3.42 +0.38 44 1 7 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.03 +0.42 44 1 14 +1
29SEP26 32.00 P 0.00 0.00 0.00 4.70 +0.47 44 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 5.43 +0.53 45 2 29 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 +0.61 45 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 +0.73 46 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.78 +0.72 46 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 +0.84 47 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.48 +0.83 47 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.36 +0.89 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.27 +0.65 48 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.18 +0.64 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.11 +0.69 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.04 +0.68 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.00 +0.82 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.00 +0.77 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.02 +0.77 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.03 +0.77 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.02 +0.84 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.92 +0.73 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.90 +0.74 57 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.42 +0.75 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.91 +0.74 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.37 +0.71 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.87 +0.69 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 +0.07 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.10 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.12 44 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.86 +0.16 44 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.17 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 +0.23 44 0 9 0
30DEC26 28.00 P 3.25 3.25 3.25 3.20 +0.26 44 1 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.29 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.31 +0.33 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.92 +0.36 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 +0.39 45 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 6.26 +0.42 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 +0.45 45 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.74 +0.42 46 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.50 +0.61 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 +0.68 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.15 +0.70 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.00 +0.75 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.88 +0.80 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 +0.84 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.60 +0.79 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.52 +0.67 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.44 +0.84 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.36 +0.84 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.27 +0.81 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.25 +0.86 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.17 +0.75 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.12 +0.78 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 - 43 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.62 +0.12 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 +0.14 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.16 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 +0.18 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 +0.23 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.78 +0.34 44 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 4.31 +0.31 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.91 +0.36 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 +0.38 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.16 +0.39 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.85 +0.43 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 +0.36 45 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.28 +0.53 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.04 +0.56 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 +0.58 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.63 +0.62 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.45 +0.65 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.28 +0.56 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.15 +0.72 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.03 +0.78 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.89 +0.74 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.78 +0.78 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.67 +0.67 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.50 +0.69 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.40 +0.63 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.32 +0.63 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.24 +0.64 48 0 0 0
TOTAL PUT 373 10,020 +79
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$ 86.40
22MAY26 55.00 C 0.00 0.00 0.00 31.48 +0.04 194 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.91 -0.03 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.41 -0.03 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.98 +0.04 144 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.41 -0.03 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.00 +0.25 118 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.50 +0.05 102 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.92 -0.03 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.42 +0.15 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.92 +0.14 0 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 3.93 +0.08 19 0 0 0
22MAY26 85.00 C 1.29 1.29 1.29 1.56 +0.09 16 1 21 +1
22MAY26 87.50 C 0.24 0.30 0.17 0.20 -0.09 16 91 1,309 +4
22MAY26 90.00 C 0.05 0.05 0.01 0.01 -0.02 18 2 33 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.41 -0.05 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.42 -0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.92 -0.03 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.48 +0.01 115 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.92 -0.07 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.42 -0.06 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.98 0.00 84 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.50 +0.03 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.01 +0.02 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.52 +0.03 63 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.95 -0.06 0 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.46 +0.19 33 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 9.11 +0.33 42 0 1,192 0
28MAY26 80.00 C 0.00 0.00 0.00 6.50 +0.19 25 0 2,036 0
28MAY26 82.50 C 3.91 4.05 3.71 4.20 +0.35 25 40 4,327 -40
28MAY26 85.00 C 1.67 1.79 1.48 1.81 +0.15 15 162 3,211 +2
28MAY26 87.50 C 0.43 0.56 0.28 0.36 -0.03 13 538 2,929 +255
28MAY26 90.00 C 0.06 0.08 0.06 0.07 -0.01 16 72 1,578 +12
28MAY26 92.50 C 0.03 0.04 0.03 0.02 0.00 19 90 473 -15
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 183 0
28MAY26 97.50 C 0.02 0.02 0.02 0.01 0.00 29 33 103 +28
28MAY26 100.00 C 0.01 0.01 0.01 0.01 0.00 34 33 33 +33
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 31.48 - 109 0 0 -
29MAY26 57.50 C 0.00 0.00 0.00 29.12 - 124 0 0 -
29MAY26 60.00 C 0.00 0.00 0.00 26.68 - 119 0 0 -
29MAY26 62.50 C 0.00 0.00 0.00 24.18 - 107 0 0 -
29MAY26 65.00 C 0.00 0.00 0.00 21.63 - 92 0 0 -
29MAY26 67.50 C 0.00 0.00 0.00 19.19 - 86 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 16.68 - 75 0 0 -
29MAY26 72.50 C 0.00 0.00 0.00 13.96 - 35 0 0 -
29MAY26 75.00 C 0.00 0.00 0.00 11.46 - 26 0 0 -
29MAY26 77.50 C 0.00 0.00 0.00 9.11 - 40 0 0 -
29MAY26 80.00 C 0.00 0.00 0.00 6.50 - 23 0 0 -
29MAY26 82.50 C 0.00 0.00 0.00 4.20 - 24 0 0 -
29MAY26 85.00 C 0.00 0.00 0.00 1.81 - 15 0 0 -
29MAY26 87.50 C 0.45 0.48 0.45 0.42 - 13 79 79 -
29MAY26 90.00 C 0.08 0.08 0.08 0.07 - 15 10 10 -
29MAY26 92.50 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29MAY26 95.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29MAY26 97.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29MAY26 100.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29MAY26 102.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29MAY26 107.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 37.47 -0.02 82 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.61 +0.13 105 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.98 -0.03 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.61 +0.10 89 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.12 +0.11 81 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.68 +0.17 78 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.18 +0.18 70 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.63 +0.11 61 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.19 +0.16 57 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.68 +0.15 50 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.99 -0.05 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.49 +0.18 0 0 2,652 0
29JUN26 77.50 C 0.00 0.00 0.00 9.11 +0.30 27 0 1,155 0
29JUN26 80.00 C 6.60 6.60 6.60 6.68 +0.35 23 3 4,786 -1
29JUN26 82.50 C 0.00 0.00 0.00 4.20 +0.32 17 0 2,261 0
29JUN26 85.00 C 1.97 2.14 1.84 2.00 +0.12 13 38 6,094 -19
29JUN26 87.50 C 0.71 0.82 0.63 0.59 -0.06 12 351 3,979 +193
29JUN26 90.00 C 0.24 0.30 0.23 0.18 -0.05 13 140 4,889 +108
29JUN26 92.50 C 0.12 0.12 0.12 0.07 -0.03 15 75 2,026 0
29JUN26 95.00 C 0.08 0.08 0.08 0.03 -0.02 16 2 2,324 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 834 0
29JUN26 102.50 C 0.05 0.05 0.05 0.01 0.00 22 13 280 +13
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 292 0
29JUN26 110.00 C 0.02 0.02 0.02 0.01 0.00 29 26 167 +17
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 37 258 422 +258
30JUL26 49.00 C 0.00 0.00 0.00 37.65 +0.15 92 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.65 +0.16 90 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.17 +0.16 83 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.66 +0.15 76 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.16 +0.14 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.68 +0.17 64 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.18 +0.17 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.68 +0.16 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.19 +0.15 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.69 +0.16 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.99 -0.05 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.49 +0.18 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.11 +0.30 24 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.68 +0.34 20 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.20 +0.18 15 0 784 0
30JUL26 85.00 C 2.33 2.48 2.33 2.27 +0.12 14 41 591 0
30JUL26 87.50 C 1.10 1.16 0.98 1.00 -0.03 13 85 1,004 +43
30JUL26 90.00 C 0.50 0.60 0.50 0.50 -0.03 14 14 1,267 +10
30JUL26 92.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 601 0
30JUL26 95.00 C 0.20 0.20 0.20 0.15 -0.01 16 50 480 +50
30JUL26 97.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 0.00 19 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.67 +0.16 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.17 +0.15 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.68 +0.17 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.18 +0.17 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.68 +0.16 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.19 +0.15 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.69 +0.16 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.99 -0.05 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.49 +0.18 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.11 +0.28 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.68 +0.27 18 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 4.30 +0.06 14 0 383 0
28AUG26 85.00 C 0.00 0.00 0.00 2.56 +0.04 14 0 141 0
28AUG26 87.50 C 1.52 1.53 1.52 1.54 +0.06 15 3 313 +3
28AUG26 90.00 C 0.90 0.99 0.90 0.91 +0.02 15 117 840 +87
28AUG26 92.50 C 0.56 0.56 0.56 0.54 0.00 16 2 319 +2
28AUG26 95.00 C 0.00 0.00 0.00 0.32 -0.01 16 0 251 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 34 0
28AUG26 100.00 C 0.18 0.18 0.18 0.11 -0.02 17 4 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.66 +0.16 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.66 +0.17 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.17 +0.16 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.67 +0.16 60 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.17 +0.15 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.68 +0.17 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 +0.17 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.68 +0.16 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.19 +0.15 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.69 +0.16 33 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.99 -0.05 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.49 +0.18 0 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.11 +0.28 19 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.68 +0.27 16 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.62 +0.10 15 0 1,124 0
29SEP26 85.00 C 0.00 0.00 0.00 3.29 -0.02 16 0 4,070 0
29SEP26 87.50 C 1.71 1.72 1.71 2.52 +0.02 18 4 2,824 +3
29SEP26 90.00 C 1.02 1.16 1.02 1.93 +0.01 19 16 4,028 +6
29SEP26 92.50 C 0.00 0.00 0.00 1.50 0.00 20 0 650 0
29SEP26 95.00 C 0.48 0.51 0.48 1.20 +0.01 21 36 1,100 -17
29SEP26 97.50 C 0.36 0.36 0.36 0.97 +0.01 22 10 177 +10
29SEP26 100.00 C 0.26 0.26 0.26 0.78 0.00 23 50 281 +50
29SEP26 102.50 C 0.00 0.00 0.00 0.66 0.00 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 0.00 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 0.00 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 0.00 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 0.00 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 0.00 32 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.66 +0.16 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.66 +0.17 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.17 +0.16 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.67 +0.16 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.17 +0.15 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.68 +0.17 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.18 +0.17 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.68 +0.16 32 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.19 +0.15 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.69 +0.15 25 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.19 +0.15 22 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 +0.18 14 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 9.11 +0.25 15 0 1,512 0
30DEC26 80.00 C 0.00 0.00 0.00 6.94 +0.16 14 0 983 0
30DEC26 82.50 C 4.55 4.55 4.55 5.28 +0.12 14 2 827 0
30DEC26 85.00 C 3.30 3.30 3.30 4.16 +0.06 15 4 2,082 0
30DEC26 87.50 C 2.24 2.24 2.24 3.29 0.00 16 5 1,760 0
30DEC26 90.00 C 1.62 1.62 1.62 2.66 -0.02 17 5 1,032 +5
30DEC26 92.50 C 0.00 0.00 0.00 2.19 -0.02 18 0 643 0
30DEC26 95.00 C 0.00 0.00 0.00 1.81 -0.02 19 0 751 0
30DEC26 97.50 C 0.00 0.00 0.00 1.53 -0.03 19 0 291 0
30DEC26 100.00 C 0.00 0.00 0.00 1.31 -0.03 20 0 207 0
30DEC26 102.50 C 0.00 0.00 0.00 1.14 -0.03 21 0 273 0
30DEC26 105.00 C 0.32 0.32 0.32 1.00 -0.03 22 6 362 +6
30DEC26 107.50 C 0.00 0.00 0.00 0.90 -0.02 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.80 -0.02 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 -0.02 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.68 -0.02 26 0 25 0
30DEC26 117.50 C 0.11 0.11 0.11 0.63 -0.02 27 18 46 +8
30MAR27 49.00 C 0.00 0.00 0.00 37.66 +0.16 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.66 +0.17 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.17 +0.16 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.67 +0.16 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.17 +0.15 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.68 +0.17 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.18 +0.16 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.68 +0.16 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.19 +0.15 23 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.69 +0.15 20 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.19 +0.15 17 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.49 +0.17 11 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.11 +0.25 11 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 7.51 +0.09 13 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 5.98 +0.07 13 0 258 0
30MAR27 85.00 C 3.85 3.85 3.85 4.91 +0.06 14 30 500 0
30MAR27 87.50 C 3.14 3.14 3.14 4.05 +0.04 15 12 322 +4
30MAR27 90.00 C 2.43 2.43 2.43 3.39 +0.04 16 10 623 0
30MAR27 92.50 C 1.90 1.90 1.90 2.85 +0.02 17 6 489 0
30MAR27 95.00 C 0.00 0.00 0.00 2.46 +0.03 18 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 2.13 +0.02 18 0 230 0
30MAR27 100.00 C 0.96 0.96 0.96 1.87 +0.02 19 1 152 +1
30MAR27 102.50 C 0.00 0.00 0.00 1.65 +0.01 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 +0.01 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.34 +0.01 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.24 +0.01 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
TOTAL CALL 2,588 96,108 +1,122
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.10 20 0 85 0
22MAY26 85.00 P 0.18 0.22 0.09 0.13 -0.13 16 128 971 +3
22MAY26 87.50 P 1.39 1.39 1.10 1.26 -0.29 15 56 56 +25
22MAY26 90.00 P 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.60 -0.20 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.60 -0.20 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.60 -0.20 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.10 -0.20 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.60 -0.20 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.10 -0.20 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.60 -0.20 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.10 -0.20 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,493 0
28MAY26 75.00 P 0.01 0.01 0.01 0.01 -0.02 34 21 3,511 0
28MAY26 77.50 P 0.01 0.01 0.01 0.01 -0.04 27 80 3,749 0
28MAY26 80.00 P 0.02 0.02 0.02 0.03 -0.04 23 12 3,733 0
28MAY26 82.50 P 0.06 0.06 0.05 0.11 0.00 20 140 4,730 +30
28MAY26 85.00 P 0.27 0.35 0.20 0.39 -0.04 16 356 2,831 +6
28MAY26 87.50 P 1.45 1.67 1.13 1.35 -0.32 12 194 533 +11
28MAY26 90.00 P 0.00 0.00 0.00 3.63 -0.21 15 0 43 0
28MAY26 92.50 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.60 -0.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.60 -0.20 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.12 -0.18 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.62 -0.18 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.12 -0.18 60 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.63 -0.17 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.13 -0.17 73 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.63 -0.17 78 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.10 -0.20 0 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
29MAY26 57.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29MAY26 60.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29MAY26 62.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29MAY26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29MAY26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29MAY26 70.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29MAY26 72.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29MAY26 75.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29MAY26 77.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29MAY26 80.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29MAY26 82.50 P 0.00 0.00 0.00 0.11 - 19 0 0 -
29MAY26 85.00 P 0.32 0.37 0.27 0.39 - 15 353 323 -
29MAY26 87.50 P 1.28 1.28 1.28 1.42 - 13 15 15 -
29MAY26 90.00 P 0.00 0.00 0.00 3.63 - 15 0 0 -
29MAY26 92.50 P 0.00 0.00 0.00 6.10 - 0 0 0 -
29MAY26 95.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
29MAY26 97.50 P 0.00 0.00 0.00 11.10 - 0 0 0 -
29MAY26 100.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 16.12 - 47 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 18.62 - 52 0 0 -
29MAY26 107.50 P 0.00 0.00 0.00 21.12 - 58 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 23.63 - 65 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 26.13 - 70 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 28.63 - 75 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 374 0
29JUN26 70.00 P 0.03 0.03 0.02 0.02 +0.01 23 3 5,299 -3
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 4,816 0
29JUN26 75.00 P 0.06 0.06 0.05 0.08 +0.05 19 7 4,540 0
29JUN26 77.50 P 0.11 0.11 0.11 0.19 +0.08 17 1 5,602 -1
29JUN26 80.00 P 0.30 0.32 0.23 0.45 +0.09 16 96 4,866 +19
29JUN26 82.50 P 0.89 0.89 0.77 0.99 +0.02 14 54 3,506 +39
29JUN26 85.00 P 1.91 2.02 1.75 2.01 -0.11 13 136 3,087 +46
29JUN26 87.50 P 3.80 3.92 3.54 3.65 -0.33 10 128 1,860 +123
29JUN26 90.00 P 0.00 0.00 0.00 5.97 -0.16 0 0 305 0
29JUN26 92.50 P 0.00 0.00 0.00 8.53 -0.20 15 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.01 -0.19 17 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.50 -0.18 18 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.67 -0.11 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.17 -0.12 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.66 -0.14 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.33 +0.04 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.83 +0.05 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.14 -0.13 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.82 +0.04 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 33.13 -0.13 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.81 +0.05 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 356 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 873 0
30JUL26 77.50 P 0.24 0.24 0.22 0.28 +0.02 15 51 1,761 -1
30JUL26 80.00 P 0.59 0.59 0.48 0.66 +0.01 14 71 3,640 +55
30JUL26 82.50 P 1.40 1.40 1.10 1.34 -0.05 14 10 757 -3
30JUL26 85.00 P 2.37 2.37 2.27 2.44 -0.14 13 21 601 +3
30JUL26 87.50 P 4.10 4.10 3.90 4.03 -0.19 12 80 293 +80
30JUL26 90.00 P 0.00 0.00 0.00 6.29 -0.20 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 8.62 -0.19 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.05 -0.18 16 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.51 -0.19 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.67 -0.14 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.17 -0.14 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.66 -0.14 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.33 +0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.83 +0.01 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.14 -0.14 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.82 +0.04 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.13 -0.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.03 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.06 14 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 -0.09 14 0 629 0
28AUG26 77.50 P 0.45 0.47 0.42 0.44 -0.11 14 120 1,010 +90
28AUG26 80.00 P 0.85 0.85 0.85 0.92 -0.14 14 1 598 +1
28AUG26 82.50 P 1.69 1.70 1.56 1.70 -0.17 14 20 526 +15
28AUG26 85.00 P 2.95 2.95 2.79 2.88 -0.27 14 5 805 +3
28AUG26 87.50 P 4.52 4.52 4.30 4.52 -0.07 14 5 199 0
28AUG26 90.00 P 0.00 0.00 0.00 6.51 -0.22 15 0 179 0
28AUG26 92.50 P 0.00 0.00 0.00 8.75 -0.11 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.10 -0.13 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.53 -0.17 16 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.67 -0.14 0 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.17 -0.32 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.66 -0.32 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 23.33 -0.15 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.83 -0.14 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.14 -0.33 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.82 -0.67 0 0 14 0
28AUG26 117.50 P 0.00 0.00 0.00 33.13 -0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 200 0
29SEP26 70.00 P 0.16 0.16 0.13 0.02 -0.03 13 32 2,900 +30
29SEP26 72.50 P 0.27 0.27 0.27 0.06 -0.06 13 8 1,663 -8
29SEP26 75.00 P 0.51 0.51 0.50 0.17 -0.09 13 6 2,828 +2
29SEP26 77.50 P 1.10 1.10 0.97 0.44 -0.21 13 37 1,364 -35
29SEP26 80.00 P 1.83 1.88 1.75 1.16 -0.26 14 47 4,741 +5
29SEP26 82.50 P 3.00 3.07 2.95 2.31 -0.26 16 17 1,291 -13
29SEP26 85.00 P 4.60 4.60 4.42 3.85 -0.21 17 3 1,382 +2
29SEP26 87.50 P 6.40 6.40 6.40 5.67 -0.16 19 24 295 -24
29SEP26 90.00 P 8.25 8.25 8.25 7.65 -0.18 20 4 744 +4
29SEP26 92.50 P 0.00 0.00 0.00 9.52 -0.47 20 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 11.73 -0.18 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.45 -0.19 26 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 16.87 -0.19 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.34 -0.19 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.83 -0.20 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.36 -0.19 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.88 -0.19 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.43 -0.19 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.98 -0.19 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.54 -0.18 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.10 -0.18 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 469 0
30DEC26 70.00 P 0.33 0.33 0.33 0.05 0.00 12 50 3,341 -50
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.05 12 0 735 0
30DEC26 75.00 P 0.90 0.90 0.88 0.45 +0.06 13 38 1,183 +25
30DEC26 77.50 P 1.57 1.57 1.50 0.97 +0.05 13 9 1,769 -3
30DEC26 80.00 P 2.46 2.46 2.30 1.78 +0.02 14 24 1,020 -10
30DEC26 82.50 P 3.65 3.65 3.65 2.91 -0.05 15 2 1,010 0
30DEC26 85.00 P 5.10 5.10 5.10 4.32 -0.13 16 2 655 0
30DEC26 87.50 P 0.00 0.00 0.00 5.99 -0.20 17 0 116 0
30DEC26 90.00 P 0.00 0.00 0.00 7.94 -0.21 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.76 -0.23 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 11.93 -0.21 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.62 -0.21 22 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.01 -0.21 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.45 -0.21 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.93 -0.20 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.43 -0.21 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.95 -0.20 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.48 -0.20 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.03 -0.19 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.58 -0.19 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 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR27 67.50 P 0.28 0.28 0.28 0.01 -0.01 9 5 94 +5
30MAR27 70.00 P 0.00 0.00 0.00 0.06 -0.01 10 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 0.19 -0.03 11 0 71 0
30MAR27 75.00 P 1.13 1.13 1.13 0.52 -0.05 12 4 676 +4
30MAR27 77.50 P 1.93 1.93 1.92 1.11 -0.07 12 17 260 -3
30MAR27 80.00 P 0.00 0.00 0.00 1.98 -0.10 13 0 390 0
30MAR27 82.50 P 4.10 4.10 4.10 3.17 -0.12 14 5 601 +5
30MAR27 85.00 P 0.00 0.00 0.00 4.63 -0.13 15 0 148 0
30MAR27 87.50 P 0.00 0.00 0.00 6.33 -0.14 16 0 78 0
30MAR27 90.00 P 9.00 9.00 9.00 8.24 -0.16 17 1 62 -1
30MAR27 92.50 P 0.00 0.00 0.00 10.01 -0.16 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.15 -0.17 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.80 -0.18 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.16 -0.18 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.57 -0.19 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.03 -0.19 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.50 -0.19 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.02 -0.18 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.54 -0.19 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.07 -0.19 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.61 -0.19 33 0 0 0
TOTAL PUT 2,499 109,910 +476
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$ 7.94
28MAY26 4.90 C 0.00 0.00 0.00 3.07 +0.29 165 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.96 +0.25 146 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.72 +0.27 144 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.47 +0.31 130 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.25 +0.31 138 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.97 +0.28 104 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.72 +0.29 91 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.49 +0.31 90 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.19 +0.26 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.95 +0.29 39 0 524 0
28MAY26 7.25 C 0.52 0.60 0.52 0.70 +0.27 30 5 457 -3
28MAY26 7.50 C 0.31 0.48 0.26 0.47 +0.25 30 176 1,439 -18
28MAY26 7.75 C 0.14 0.28 0.13 0.25 +0.17 24 439 2,257 +30
28MAY26 8.00 C 0.06 0.12 0.06 0.12 +0.09 27 333 1,408 +135
28MAY26 8.25 C 0.04 0.04 0.03 0.04 +0.03 26 175 2,016 +25
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 382 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.08 +0.26 103 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.00 +0.29 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.74 +0.27 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 +0.30 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 +0.29 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.00 +0.31 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 +0.29 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.49 +0.30 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 +0.26 30 0 4 0
29JUN26 7.00 C 0.94 0.94 0.94 0.98 +0.29 36 15 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 +0.25 18 0 159 0
29JUN26 7.50 C 0.33 0.50 0.33 0.49 +0.22 23 6 725 +6
29JUN26 7.75 C 0.20 0.31 0.20 0.31 +0.17 23 22 1,179 -1
29JUN26 8.00 C 0.11 0.19 0.11 0.18 +0.11 23 40 978 -1
29JUN26 8.25 C 0.06 0.11 0.06 0.10 +0.07 23 84 370 +21
29JUN26 8.50 C 0.03 0.06 0.03 0.05 +0.03 23 123 692 +37
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.02 25 0 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 3.08 +0.26 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.00 +0.29 86 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.74 +0.27 76 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.50 +0.29 71 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.25 +0.29 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.00 +0.31 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.74 +0.29 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.49 +0.30 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.23 +0.29 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.98 +0.28 30 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.72 +0.24 22 0 1,000 0
30JUL26 7.50 C 0.45 0.52 0.45 0.50 +0.18 20 3 92 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.36 +0.15 22 0 909 0
30JUL26 8.00 C 0.15 0.24 0.15 0.24 +0.11 22 53 1,029 +50
30JUL26 8.25 C 0.15 0.15 0.15 0.15 +0.08 22 20 89 0
30JUL26 8.50 C 0.12 0.12 0.10 0.10 +0.06 22 85 180 +65
30JUL26 8.75 C 0.05 0.07 0.05 0.06 +0.04 22 52 68 +52
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 3 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 17 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.00 +0.29 73 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.74 +0.27 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.50 +0.29 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.25 +0.29 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.00 +0.31 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.74 +0.29 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.49 +0.30 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.23 +0.28 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.98 +0.25 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 +0.22 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 +0.20 23 0 0 0
28AUG26 7.75 C 0.34 0.35 0.34 0.43 +0.15 23 16 874 +16
28AUG26 8.00 C 0.25 0.25 0.25 0.33 +0.14 24 11 269 0
28AUG26 8.25 C 0.17 0.17 0.17 0.23 +0.10 23 5 613 +5
28AUG26 8.50 C 0.13 0.16 0.13 0.16 +0.08 23 11 58 +11
28AUG26 8.75 C 0.08 0.09 0.08 0.11 +0.06 23 31 34 +31
28AUG26 9.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.08 +0.26 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.00 +0.29 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.74 +0.27 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 +0.29 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.29 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.31 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 +0.29 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 +0.28 32 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.24 +0.26 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.23 26 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 +0.20 24 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.18 24 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.14 24 0 184 0
29SEP26 8.00 C 0.31 0.35 0.31 0.41 +0.12 24 5 847 -1
29SEP26 8.25 C 0.26 0.26 0.26 0.32 +0.10 25 4 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.08 25 0 204 0
29SEP26 8.75 C 0.11 0.11 0.11 0.18 +0.07 25 5 271 +5
29SEP26 9.00 C 0.09 0.12 0.09 0.13 +0.05 25 30 191 +30
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.04 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.03 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 3.08 +0.26 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.00 +0.29 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 +0.27 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.29 39 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 +0.29 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.31 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 +0.29 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 +0.28 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 +0.23 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 +0.24 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.19 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.17 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 +0.15 22 0 28 0
30DEC26 8.00 C 0.36 0.36 0.36 0.53 +0.13 23 2 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.11 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.10 23 0 121 0
30DEC26 8.75 C 0.25 0.25 0.25 0.28 +0.08 23 115 144 +115
30DEC26 9.00 C 0.17 0.17 0.17 0.22 +0.07 23 1 387 -1
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.04 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 417 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 3.08 +0.26 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.00 +0.29 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.74 +0.27 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.50 +0.29 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 +0.29 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 +0.31 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 +0.26 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.53 +0.23 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.35 +0.18 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 +0.20 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 +0.19 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.17 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 +0.16 22 0 3 0
30MAR27 8.00 C 0.52 0.52 0.52 0.64 +0.14 22 65 105 +65
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.12 22 0 57 0
30MAR27 8.50 C 0.39 0.39 0.39 0.45 +0.11 22 1 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.10 22 0 17 0
30MAR27 9.00 C 0.30 0.30 0.30 0.32 +0.09 23 5 11 0
30MAR27 9.25 C 0.25 0.25 0.25 0.27 +0.07 23 2 2 +2
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.07 23 0 12 0
30MAR27 9.75 C 0.18 0.18 0.18 0.18 +0.05 23 5 15 +5
30MAR27 10.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 10 0
TOTAL CALL 1,945 32,088 +682
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,072 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,306 0
28MAY26 7.50 P 0.02 0.02 0.02 0.02 -0.04 28 4 1,146 0
28MAY26 7.75 P 0.12 0.14 0.06 0.06 -0.12 26 50 1,399 +7
28MAY26 8.00 P 0.26 0.26 0.15 0.17 -0.21 26 20 984 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.35 -0.25 28 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.57 -0.28 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.81 -0.29 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.06 -0.30 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.31 -0.30 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.56 -0.30 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.81 -0.29 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.06 -0.30 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.56 -0.30 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 254 0
29JUN26 7.00 P 0.03 0.03 0.03 0.03 -0.02 25 4 1,075 -4
29JUN26 7.25 P 0.06 0.06 0.05 0.05 -0.06 22 43 1,238 +31
29JUN26 7.50 P 0.16 0.16 0.16 0.12 -0.08 23 53 400 -52
29JUN26 7.75 P 0.28 0.28 0.19 0.21 -0.14 22 17 715 -2
29JUN26 8.00 P 0.42 0.42 0.42 0.34 -0.22 21 187 350 -187
29JUN26 8.25 P 0.52 0.52 0.52 0.52 -0.23 21 6 128 -4
29JUN26 8.50 P 0.00 0.00 0.00 0.72 -0.25 19 0 192 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.25 21 0 201 0
29JUN26 9.00 P 1.27 1.27 1.27 1.19 -0.25 0 8 306 -8
29JUN26 9.25 P 0.00 0.00 0.00 1.41 -0.30 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.65 -0.30 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.90 -0.29 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 -0.28 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.65 -0.30 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.17 -0.28 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.65 -0.30 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.15 -0.31 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.67 -0.26 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.15 -0.30 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.65 -0.31 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.16 -0.29 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.64 -0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.15 -0.29 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 212 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 814 0
30JUL26 7.25 P 0.11 0.11 0.11 0.09 -0.07 21 1 768 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.16 -0.10 21 0 224 0
30JUL26 7.75 P 0.25 0.25 0.25 0.26 -0.14 21 6 419 +6
30JUL26 8.00 P 0.00 0.00 0.00 0.39 -0.20 20 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.56 -0.20 20 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.77 -0.21 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.27 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 -0.26 15 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.44 -0.27 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.69 -0.26 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.92 -0.32 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.17 -0.29 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.03 22 0 21 0
28AUG26 7.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 315 0
28AUG26 7.25 P 0.12 0.12 0.12 0.14 -0.07 22 15 71 +15
28AUG26 7.50 P 0.25 0.25 0.21 0.22 -0.10 22 7 337 +4
28AUG26 7.75 P 0.39 0.39 0.32 0.33 -0.13 22 66 104 +29
28AUG26 8.00 P 0.52 0.52 0.52 0.46 -0.16 22 30 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.62 -0.21 22 0 155 0
28AUG26 8.50 P 0.00 0.00 0.00 0.82 -0.19 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 -0.25 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.25 -0.25 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.48 -0.27 25 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.69 -0.30 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.94 -0.30 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.20 -0.26 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 29 5 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 739 0
29SEP26 6.75 P 0.09 0.09 0.09 0.09 -0.05 24 60 347 +55
29SEP26 7.00 P 0.15 0.15 0.15 0.16 -0.07 26 60 4,030 0
29SEP26 7.25 P 0.23 0.24 0.23 0.23 -0.10 26 13 2,535 +5
29SEP26 7.50 P 0.34 0.34 0.34 0.33 -0.12 26 60 394 -4
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.15 26 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.17 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.20 26 0 108 0
29SEP26 8.50 P 1.00 1.00 1.00 0.92 -0.22 27 8 56 +8
29SEP26 8.75 P 0.00 0.00 0.00 1.12 -0.23 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.25 28 0 31 0
29SEP26 9.25 P 1.84 1.84 1.84 1.55 -0.27 29 26 18 -13
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.28 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.28 33 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 -0.29 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.30 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 -0.30 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.81 -0.28 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.32 -0.30 57 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.80 -0.32 59 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.29 -0.33 61 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 -0.33 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.29 -0.32 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 -0.31 70 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.03 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.06 24 0 174 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.08 24 0 492 0
30DEC26 7.25 P 0.35 0.35 0.33 0.30 -0.10 24 4 69 -4
30DEC26 7.50 P 0.49 0.49 0.43 0.40 -0.12 24 8 244 +4
30DEC26 7.75 P 0.58 0.58 0.58 0.52 -0.14 24 2 32 0
30DEC26 8.00 P 0.80 0.80 0.80 0.66 -0.16 24 2 200 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.18 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.20 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.22 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 -0.24 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.25 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.27 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.28 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 -0.29 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 -0.30 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 -0.30 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 -0.29 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.32 -0.30 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.83 -0.30 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.03 23 0 117 0
30MAR27 6.50 P 0.18 0.18 0.15 0.15 -0.05 23 11 390 +11
30MAR27 6.75 P 0.22 0.22 0.22 0.21 -0.07 23 2 64 +2
30MAR27 7.00 P 0.33 0.33 0.29 0.29 -0.08 23 5 108 -4
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.09 24 0 63 0
30MAR27 7.50 P 0.57 0.57 0.53 0.48 -0.11 24 11 64 -11
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.14 24 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 -0.15 24 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 -0.17 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 -0.19 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 -0.21 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.43 -0.22 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.24 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.25 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 -0.26 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 -0.28 27 0 0 0
TOTAL PUT 794 33,246 -114
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$ 13.12
28MAY26 8.25 C 0.00 0.00 0.00 4.90 -0.10 144 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.65 -0.07 135 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.40 -0.10 127 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.15 -0.10 119 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.90 -0.08 112 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.65 -0.07 104 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.40 -0.08 97 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.15 -0.10 90 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.64 -0.13 68 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.15 -0.08 62 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.63 -0.10 33 0 108 0
28MAY26 12.00 C 1.13 1.13 1.13 1.16 -0.04 39 6 641 -6
28MAY26 12.50 C 0.00 0.00 0.00 0.65 -0.08 22 0 655 0
28MAY26 13.00 C 0.27 0.28 0.27 0.28 -0.05 24 41 674 +1
28MAY26 13.50 C 0.07 0.07 0.06 0.07 -0.04 23 80 874 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 -0.02 23 79 519 +79
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.90 -0.11 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.65 -0.12 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.40 -0.10 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.15 -0.12 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.90 -0.14 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.65 -0.14 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.41 -0.11 42 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.15 -0.15 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.66 -0.11 31 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 -0.13 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.13 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 -0.11 22 0 343 0
29JUN26 12.50 C 0.82 0.82 0.82 0.80 -0.07 22 40 909 +40
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 460 0
29JUN26 13.50 C 0.25 0.25 0.25 0.25 -0.05 22 40 292 +40
29JUN26 14.00 C 0.12 0.12 0.12 0.12 -0.03 22 40 247 +40
29JUN26 14.50 C 0.06 0.06 0.06 0.05 -0.03 22 50 299 -50
29JUN26 15.00 C 0.03 0.03 0.03 0.02 -0.02 22 45 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.41 -0.11 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.16 -0.11 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.91 -0.13 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.66 -0.13 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.42 -0.11 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.17 -0.13 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.67 -0.10 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 -0.13 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.68 -0.13 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.11 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.85 -0.06 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 -0.07 24 0 21 0
30JUL26 13.50 C 0.32 0.32 0.32 0.33 -0.06 24 30 156 0
30JUL26 14.00 C 0.19 0.19 0.19 0.18 -0.06 24 11 41 +11
30JUL26 14.50 C 0.11 0.11 0.11 0.10 -0.04 24 140 234 +140
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.00 C 0.01 0.01 0.01 0.01 0.00 29 200 200 +200
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 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 3.91 -0.13 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.67 -0.12 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.42 -0.11 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.17 -0.13 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.68 -0.09 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.19 -0.10 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.70 -0.12 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.28 -0.07 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
28AUG26 13.00 C 0.63 0.63 0.63 0.65 -0.04 26 11 15 +11
28AUG26 13.50 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.90 -0.11 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.65 -0.12 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.41 -0.11 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 -0.11 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 -0.13 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 -0.12 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 -0.11 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 -0.13 34 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 -0.09 31 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 -0.08 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 -0.09 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.06 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 -0.05 28 0 638 0
29SEP26 13.00 C 0.73 0.73 0.73 0.79 -0.04 27 3 825 -3
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.91 -0.10 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.66 -0.11 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.41 -0.11 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 -0.11 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.91 -0.13 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 -0.12 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.11 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 -0.07 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.26 -0.09 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.04 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 -0.06 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.02 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.05 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 -0.04 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.04 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.03 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.93 -0.08 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.67 -0.10 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.43 -0.09 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 -0.10 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 -0.12 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.67 -0.12 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 -0.09 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.20 -0.10 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 -0.02 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 -0.09 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.07 0.00 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 0.00 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.06 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.24 -0.05 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.04 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 -0.04 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.04 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.03 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
TOTAL CALL 816 13,431 +503
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 390 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 30 10 751 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 925 0
28MAY26 13.00 P 0.14 0.14 0.14 0.14 0.00 22 4 550 -4
28MAY26 13.50 P 0.38 0.38 0.38 0.46 +0.04 25 30 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.89 +0.07 25 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 26 10 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 23 0 355 0
29JUN26 12.50 P 0.14 0.14 0.14 0.15 +0.01 22 20 956 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 0.00 21 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.01 22 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.04 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.40 +0.05 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 +0.08 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.09 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 +0.09 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 +0.09 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 +0.08 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.90 +0.09 53 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 29 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 0.00 24 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.44 0.00 24 0 245 0
30JUL26 13.00 P 0.70 0.70 0.70 0.70 +0.02 24 30 138 -30
30JUL26 13.50 P 1.06 1.06 1.06 1.05 +0.02 25 30 132 -29
30JUL26 14.00 P 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.31 +0.08 24 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.79 +0.09 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.28 +0.10 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.77 +0.11 23 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.26 +0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.25 +0.11 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 0.00 0.00 0.00 0.02 0.00 27 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.92 +0.08 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.35 +0.08 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.81 +0.07 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.29 +0.09 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.78 +0.09 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.27 +0.04 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.25 +0.09 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 0.00 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 0.00 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 362 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.01 28 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.02 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.03 29 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 +0.04 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 -0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 0.00 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 +0.05 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.06 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 +0.06 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 +0.07 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.08 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.10 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 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 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 0.00 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 0.00 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.01 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 +0.02 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.03 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.81 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 +0.04 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 +0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 +0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 +0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 +0.07 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 +0.08 38 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 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 21 0
30MAR27 9.75 P 0.26 0.26 0.26 0.19 0.00 27 39 41 +36
30MAR27 10.00 P 0.28 0.28 0.28 0.24 +0.01 27 5 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 +0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.02 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 +0.03 28 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.68 +0.03 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 -0.03 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.37 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 +0.04 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.17 +0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.60 +0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.05 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.51 +0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.99 +0.07 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.47 +0.06 34 0 0 0
TOTAL PUT 178 13,815 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 72.15
28MAY26 44.00 C 0.00 0.00 0.00 28.51 -0.58 191 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.19 -0.96 114 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.51 -1.01 177 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.51 -1.11 169 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.19 -1.03 98 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.51 -0.59 156 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.19 -1.47 88 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 19.70 -1.25 83 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 17.52 -0.71 116 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 14.70 -1.05 60 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 12.53 -0.54 86 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 9.98 -0.94 69 0 802 0
28MAY26 65.00 C 7.22 7.22 7.22 7.20 -0.92 28 5 1,069 -5
28MAY26 67.50 C 5.20 5.70 4.63 4.65 -1.15 0 93 2,103 -29
28MAY26 70.00 C 3.40 3.40 2.68 2.57 -0.94 26 22 745 +3
28MAY26 72.50 C 1.69 1.85 1.11 1.11 -0.73 28 57 621 -25
28MAY26 75.00 C 0.70 0.77 0.38 0.37 -0.49 29 463 825 -237
28MAY26 77.50 C 0.32 0.32 0.15 0.09 -0.21 29 1,089 1,374 +1,024
28MAY26 80.00 C 0.17 0.17 0.10 0.02 -0.07 30 82 256 -8
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.27 -0.97 140 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.27 -1.07 135 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.27 -1.33 130 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.27 -1.03 125 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.27 -1.50 121 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.28 -1.23 118 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 31.28 -1.04 113 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 30.18 -1.35 85 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.18 -0.91 81 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 28.51 -0.75 117 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 27.28 -1.05 97 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 26.51 -1.01 108 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 25.51 -1.11 104 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 24.28 -1.01 85 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 23.51 -0.76 95 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 22.28 -1.38 78 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 19.70 -1.25 59 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 17.52 -0.71 73 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 14.78 -1.29 53 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 12.53 -0.57 55 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 9.98 -0.94 45 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 7.22 -1.17 26 0 1,586 0
29JUN26 67.50 C 5.00 5.00 5.00 4.86 -1.02 24 2 1,696 -2
29JUN26 70.00 C 3.60 3.60 3.58 3.02 -0.91 25 30 833 -15
29JUN26 72.50 C 2.21 2.21 1.78 1.75 -0.75 25 277 898 -76
29JUN26 75.00 C 1.44 1.44 1.06 1.01 -0.50 26 49 454 -30
29JUN26 77.50 C 0.87 0.88 0.70 0.53 -0.33 26 63 307 -30
29JUN26 80.00 C 0.40 0.40 0.40 0.25 -0.21 26 45 301 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.13 26 0 80 0
29JUN26 85.00 C 0.25 0.25 0.25 0.05 -0.06 26 4 104 +4
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 64 0
29JUN26 90.00 C 0.12 0.12 0.12 0.01 -0.02 27 20 82 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.28 -1.19 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.51 -1.01 84 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.51 -1.11 81 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.28 -1.29 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.51 -0.76 75 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.28 -1.38 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.78 -1.17 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.52 -0.71 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.78 -1.29 43 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 12.53 -0.65 43 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 9.98 -0.94 35 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 7.35 -1.18 26 0 185 0
30JUL26 67.50 C 0.00 0.00 0.00 5.31 -1.02 25 0 64 0
30JUL26 70.00 C 0.00 0.00 0.00 3.76 -0.81 26 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 2.62 -0.66 26 0 131 0
30JUL26 75.00 C 2.04 2.04 2.04 1.82 -0.51 26 2 383 +2
30JUL26 77.50 C 0.00 0.00 0.00 1.16 -0.42 26 0 143 0
30JUL26 80.00 C 1.20 1.20 1.20 0.73 -0.31 26 15 345 +15
30JUL26 82.50 C 0.00 0.00 0.00 0.44 -0.22 26 0 175 0
30JUL26 85.00 C 0.60 0.60 0.49 0.25 -0.15 26 133 309 +118
30JUL26 87.50 C 0.00 0.00 0.00 0.14 -0.10 26 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.51 -1.11 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.28 -1.29 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.51 -1.24 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.28 -1.38 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.78 -1.17 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.52 -0.71 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.78 -1.29 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.53 -0.79 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.98 -0.94 30 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 7.72 -1.11 27 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.97 -0.78 27 0 68 0
28AUG26 70.00 C 0.00 0.00 0.00 4.56 -0.74 27 0 150 0
28AUG26 72.50 C 4.04 4.04 3.42 3.42 -0.65 27 19 225 +19
28AUG26 75.00 C 0.00 0.00 0.00 2.58 -0.52 27 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 1.85 -0.42 27 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 1.29 -0.34 27 0 43 0
28AUG26 82.50 C 1.41 1.41 1.34 0.88 -0.26 27 30 95 +15
28AUG26 85.00 C 1.07 1.07 0.99 0.59 -0.20 27 30 115 +30
28AUG26 87.50 C 0.81 0.83 0.81 0.39 -0.15 27 30 120 0
28AUG26 90.00 C 0.55 0.55 0.55 0.25 -0.11 27 18 61 +18
28AUG26 92.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 31.28 -1.04 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.18 -1.35 57 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 29.18 -0.91 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.51 -0.75 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.28 -1.19 59 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 26.51 -1.01 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.51 -1.11 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.28 -1.29 52 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 23.51 -1.24 56 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 22.28 -1.38 48 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 19.78 -1.17 42 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 17.52 -0.71 42 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 14.78 -1.29 32 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 12.53 -0.79 32 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 9.99 -0.93 26 0 206 0
29SEP26 65.00 C 8.59 8.59 8.59 8.30 -0.87 27 3 216 -3
29SEP26 67.50 C 0.00 0.00 0.00 6.72 -0.64 27 0 324 0
29SEP26 70.00 C 5.53 5.53 5.03 5.20 -0.73 27 12 478 0
29SEP26 72.50 C 0.00 0.00 0.00 4.08 -0.66 27 0 199 0
29SEP26 75.00 C 3.02 3.02 3.02 3.15 -0.59 27 6 147 0
29SEP26 77.50 C 0.00 0.00 0.00 2.40 -0.54 27 0 167 0
29SEP26 80.00 C 2.28 2.28 2.28 1.90 -0.38 28 50 2,040 +50
29SEP26 82.50 C 0.00 0.00 0.00 1.41 -0.38 28 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 1.03 -0.31 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.74 -0.26 28 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.52 -0.22 28 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 -0.17 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 -0.12 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.45 -1.08 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.45 -0.86 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.51 -0.79 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.45 -1.02 48 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.51 -1.01 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.51 -1.11 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.43 -1.14 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.51 -1.24 41 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 22.28 -1.38 36 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 19.92 -1.03 34 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 17.52 -0.71 31 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.05 -1.02 27 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 12.82 -0.53 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 11.07 -0.46 26 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 9.39 -0.79 26 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 7.66 -0.80 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 -0.67 25 0 70 0
30DEC26 72.50 C 5.50 5.50 5.50 5.26 -0.59 25 2 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.29 -0.53 25 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.47 -0.48 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.82 -0.55 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 2.34 -0.40 26 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.85 -0.33 26 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 -0.28 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.12 -0.25 26 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 -0.21 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.66 -0.17 26 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 28.51 -0.79 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.45 -1.02 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.51 -1.01 37 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 25.51 -1.11 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.43 -1.14 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.51 -1.24 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.28 -1.38 28 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 19.92 -1.03 26 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 17.52 -0.87 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.25 -1.02 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.72 -0.53 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.94 -1.05 24 12 6 -12
30MAR27 65.00 C 0.00 0.00 0.00 10.29 -0.98 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.05 -0.73 25 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.52 -0.76 24 12 14 +12
30MAR27 72.50 C 0.00 0.00 0.00 6.41 -0.62 25 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 5.42 -0.54 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 -0.54 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.86 -0.42 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.21 -0.59 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.74 -0.45 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.30 -0.34 26 0 6 0
30MAR27 90.00 C 2.05 2.05 2.05 1.87 -0.33 26 3 21 +3
30MAR27 92.50 C 0.00 0.00 0.00 1.50 -0.31 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.21 -0.23 25 0 0 0
TOTAL CALL 2,678 32,237 +861
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 752 0
28MAY26 62.50 P 0.07 0.07 0.07 0.01 -0.01 31 6 1,397 0
28MAY26 65.00 P 0.15 0.19 0.15 0.06 -0.02 29 171 767 -25
28MAY26 67.50 P 0.36 0.45 0.36 0.32 -0.02 29 282 1,333 -70
28MAY26 70.00 P 0.89 1.23 0.89 1.10 +0.15 29 560 1,036 -183
28MAY26 72.50 P 2.16 2.65 2.16 2.60 +0.36 30 42 285 +12
28MAY26 75.00 P 4.64 4.64 4.64 4.71 +0.64 34 15 158 0
28MAY26 77.50 P 6.59 6.59 6.59 6.93 +0.67 28 15 17 0
28MAY26 80.00 P 0.00 0.00 0.00 9.40 +1.13 27 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.63 +0.80 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.49 +1.07 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.90 +1.32 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.47 +1.43 73 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.57 +1.04 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.38 +0.71 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 351 0
29JUN26 57.50 P 0.11 0.12 0.11 0.02 -0.01 26 15 414 +10
29JUN26 60.00 P 0.18 0.18 0.18 0.07 -0.01 26 15 514 +15
29JUN26 62.50 P 0.00 0.00 0.00 0.22 0.00 26 0 839 0
29JUN26 65.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 475 0
29JUN26 67.50 P 1.14 1.18 1.08 1.16 +0.09 26 55 844 +30
29JUN26 70.00 P 1.97 1.97 1.90 2.16 +0.24 26 14 324 +1
29JUN26 72.50 P 3.35 3.58 3.20 3.56 +0.42 26 23 164 +15
29JUN26 75.00 P 0.00 0.00 0.00 5.37 +0.52 27 0 75 0
29JUN26 77.50 P 0.00 0.00 0.00 7.29 +0.49 25 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.55 +0.81 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.95 +1.10 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.49 +0.91 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.90 +1.20 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.47 +1.34 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.79 +1.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.38 +0.71 0 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 32 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 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 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 0.00 0.00 0.00 0.12 0.00 26 0 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.59 +0.02 26 0 162 0
30JUL26 65.00 P 0.00 0.00 0.00 1.11 +0.07 26 0 123 0
30JUL26 67.50 P 1.72 1.72 1.72 1.84 +0.16 26 2 106 0
30JUL26 70.00 P 0.00 0.00 0.00 2.86 +0.26 26 0 87 0
30JUL26 72.50 P 4.00 4.00 4.00 4.25 +0.36 26 20 91 +20
30JUL26 75.00 P 0.00 0.00 0.00 5.97 +0.50 27 0 60 0
30JUL26 77.50 P 7.43 7.43 7.43 8.00 +0.68 28 15 120 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.87 +0.63 26 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.13 +0.77 26 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.51 +0.93 27 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.90 +1.06 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.47 +0.66 31 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.81 +0.48 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.38 +0.71 0 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 0.00 26 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 55.00 P 0.30 0.30 0.30 0.14 +0.01 27 15 33 +15
28AUG26 57.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 21 0
28AUG26 60.00 P 0.00 0.00 0.00 0.58 +0.04 27 0 97 0
28AUG26 62.50 P 1.01 1.06 1.01 1.01 +0.06 27 45 202 +45
28AUG26 65.00 P 1.60 1.60 1.60 1.63 +0.11 27 10 344 +10
28AUG26 67.50 P 0.00 0.00 0.00 2.43 +0.17 27 0 30 0
28AUG26 70.00 P 3.38 3.54 3.38 3.51 +0.26 26 21 162 +4
28AUG26 72.50 P 4.64 4.64 4.64 4.90 +0.38 27 6 187 +6
28AUG26 75.00 P 0.00 0.00 0.00 6.57 +0.51 27 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 8.54 +0.70 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.28 +0.75 27 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.51 +0.93 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.61 +0.83 26 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.90 +0.86 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.47 +0.66 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.81 +0.48 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.45 +0.57 32 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 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 28 0 45 0
29SEP26 50.00 P 0.30 0.30 0.30 0.07 0.00 28 1 74 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 0.92 +0.01 28 0 301 0
29SEP26 62.50 P 1.60 1.60 1.60 1.47 +0.03 28 1 99 +1
29SEP26 65.00 P 0.00 0.00 0.00 2.21 +0.07 28 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.15 +0.11 28 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.31 +0.17 28 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 5.70 +0.24 28 0 53 0
29SEP26 75.00 P 7.06 7.06 7.06 7.08 +0.11 27 15 82 +15
29SEP26 77.50 P 0.00 0.00 0.00 8.81 +0.20 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.04 +0.51 30 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 13.15 +0.59 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.38 +0.66 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.65 +0.72 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.93 +0.78 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.26 +0.48 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.62 +0.36 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 0.00 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 116 0
30DEC26 57.50 P 1.10 1.10 1.10 0.96 +0.04 26 1 157 +1
30DEC26 60.00 P 0.00 0.00 0.00 1.46 +0.07 26 0 349 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 +0.10 26 0 201 0
30DEC26 65.00 P 0.00 0.00 0.00 2.93 +0.13 26 0 149 0
30DEC26 67.50 P 0.00 0.00 0.00 3.94 +0.18 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.14 +0.25 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.52 +0.32 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.08 +0.40 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.50 +0.45 26 0 0 0
30DEC26 80.00 P 12.00 12.00 12.00 11.64 +0.60 27 1 3 +1
30DEC26 82.50 P 0.00 0.00 0.00 13.65 +0.58 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.78 +0.65 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.01 +0.71 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.23 +0.65 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.50 +0.72 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.80 +0.45 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 +0.03 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.46 +0.05 26 0 6 0
30MAR27 60.00 P 2.10 2.10 2.10 2.06 +0.08 26 17 35 +17
30MAR27 62.50 P 2.82 2.82 2.82 2.80 +0.12 26 12 32 +12
30MAR27 65.00 P 0.00 0.00 0.00 3.65 +0.18 26 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 +0.33 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.93 +0.45 26 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.33 +0.38 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.85 +0.40 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.46 +0.35 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.31 +0.72 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.24 +0.79 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.27 +0.65 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.42 +0.74 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.65 +0.85 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.97 +0.74 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.29 +0.77 31 0 1 0
TOTAL PUT 1,395 23,436 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 50.30
28MAY26 35.00 C 0.00 0.00 0.00 15.32 -0.96 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.32 -0.96 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.32 -0.96 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.32 -0.96 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.32 -0.96 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.33 -0.95 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.33 -0.95 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.33 -0.96 43 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 7.33 -0.96 37 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 6.33 -0.96 31 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 5.33 -0.96 25 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 4.33 -0.96 19 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 3.35 -0.95 23 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 2.40 -0.94 22 0 134 0
28MAY26 49.00 C 1.52 1.52 1.52 1.51 -0.85 20 15 178 0
28MAY26 50.00 C 0.73 0.73 0.73 0.86 -0.73 22 1 399 0
28MAY26 52.50 C 0.00 0.00 0.00 0.11 -0.27 23 0 433 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.31 -0.96 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.32 -0.95 122 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.32 -0.95 115 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.32 -0.95 108 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.32 -0.95 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.32 -0.95 95 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.32 -0.95 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.32 -0.95 81 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 19.32 -0.96 74 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 18.32 -0.96 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.32 -0.96 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.32 -0.96 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.32 -0.96 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.32 -0.96 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 13.32 -0.96 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 12.32 -0.96 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 11.32 -0.96 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 10.33 -0.95 44 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 9.33 -0.95 39 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 8.33 -0.96 35 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 7.33 -0.96 31 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 6.33 -0.96 27 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.33 -0.96 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 4.34 -0.96 22 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 3.39 -0.94 23 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 2.52 -0.90 23 0 281 0
29JUN26 49.00 C 0.00 0.00 0.00 1.74 -0.77 22 0 105 0
29JUN26 50.00 C 1.10 1.10 1.10 1.19 -0.66 22 1 139 +1
29JUN26 52.50 C 0.44 0.44 0.44 0.44 -0.31 23 1 117 -1
29JUN26 55.00 C 0.20 0.21 0.20 0.14 -0.15 23 28 78 +18
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.05 23 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.32 -0.96 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.32 -0.96 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.32 -0.96 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.32 -0.96 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.32 -0.96 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.33 -0.95 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.33 -0.95 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.33 -0.96 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.33 -0.96 27 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.33 -0.96 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 5.35 -0.95 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 4.41 -0.93 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.55 -0.89 23 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 2.82 -0.80 23 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.15 -0.68 23 0 112 0
30JUL26 50.00 C 0.00 0.00 0.00 1.68 -0.58 23 0 64 0
30JUL26 52.50 C 0.90 0.94 0.90 0.90 -0.37 24 5 144 0
30JUL26 55.00 C 0.00 0.00 0.00 0.44 -0.24 24 0 56 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 -0.13 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.33 -0.95 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.33 -0.95 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.33 -0.96 27 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.33 -0.96 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.36 -0.95 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.43 -0.93 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.60 -0.87 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.88 -0.79 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.26 -0.71 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 2.67 -0.62 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.23 -0.56 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.39 -0.42 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.81 -0.30 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.44 -0.19 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 -0.11 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 -0.07 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.32 -0.95 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.32 -0.95 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.32 -0.95 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.32 -0.95 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.32 -0.96 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.32 -0.96 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.32 -0.96 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.32 -0.96 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.32 -0.96 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.32 -0.96 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.32 -0.96 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 12.32 -0.96 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.32 -0.96 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.33 -0.95 31 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 9.33 -0.95 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.33 -0.96 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.36 -0.94 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.45 -0.89 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.62 -0.83 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.88 -0.75 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.24 -0.65 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.57 -0.68 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.06 -0.62 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.62 -0.44 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.72 -0.35 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 -0.27 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.17 25 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.10 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.07 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.32 -0.95 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.32 -0.96 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.32 -0.96 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.32 -0.96 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.32 -0.96 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.32 -0.96 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.32 -0.96 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.32 -0.96 29 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 12.32 -0.96 27 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.32 -0.96 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 10.33 -0.96 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.36 -0.98 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 -0.97 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.68 -0.92 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.93 -0.90 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.26 -0.87 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.62 -0.83 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 -0.82 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.34 -0.90 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.84 -0.88 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.40 -0.68 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.44 -0.62 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.76 -0.49 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.25 -0.43 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 -0.34 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 -0.25 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 -0.19 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.14 23 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.10 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.07 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.32 -0.96 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.32 -0.96 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.32 -0.96 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.33 -0.96 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.39 -0.94 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.33 -1.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.73 -0.87 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.81 -0.87 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.24 -0.69 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 7.56 -0.78 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.89 -0.78 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.29 -0.73 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.70 -0.72 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.66 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.51 -0.80 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.08 -0.70 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.12 -0.60 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.49 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.80 -0.37 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 -0.30 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 -0.23 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 -0.18 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.14 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.12 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.08 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
TOTAL CALL 51 5,501 +18
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 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 23 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 355 0
28MAY26 47.00 P 0.20 0.23 0.20 0.14 +0.04 23 23 176 -13
28MAY26 48.00 P 0.38 0.38 0.38 0.37 +0.13 23 15 151 +4
28MAY26 49.00 P 0.93 0.93 0.90 0.80 +0.31 23 16 213 +11
28MAY26 50.00 P 1.49 1.49 1.49 1.44 +0.53 24 15 285 0
28MAY26 52.50 P 0.00 0.00 0.00 3.69 +0.90 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 6.23 +1.06 51 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 8.55 +0.96 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.17 +0.98 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.79 +1.12 96 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.27 +1.10 106 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.77 +1.10 117 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.16 +0.98 113 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.77 +1.09 137 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.27 +1.10 146 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 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 48 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 24 0 96 0
29JUN26 42.00 P 0.14 0.14 0.14 0.04 +0.01 24 1 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.27 +0.07 23 0 216 0
29JUN26 46.00 P 0.55 0.55 0.55 0.45 +0.11 23 4 205 0
29JUN26 47.00 P 0.77 0.77 0.77 0.72 +0.17 23 4 212 0
29JUN26 48.00 P 1.05 1.05 1.05 1.09 +0.28 23 15 209 +15
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.39 23 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 2.15 +0.52 24 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 4.02 +0.74 25 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 6.32 +0.95 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 8.56 +0.92 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.27 +1.05 42 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 13.79 +1.08 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.28 +1.10 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.78 +1.11 60 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.28 +1.04 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.78 +1.10 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.27 +1.10 75 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.40 +0.08 24 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.59 +0.11 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.86 +0.19 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 1.18 +0.26 24 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.58 +0.34 24 0 50 0
30JUL26 49.00 P 2.01 2.02 1.97 2.06 +0.43 24 17 165 +17
30JUL26 50.00 P 0.00 0.00 0.00 2.63 +0.52 24 0 122 0
30JUL26 52.50 P 0.00 0.00 0.00 4.38 +0.70 25 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 6.50 +0.84 27 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 8.70 +0.94 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.27 +1.05 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.79 +1.08 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.28 +1.10 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.78 +1.11 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.28 +1.04 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.78 +1.10 56 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.27 +1.10 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.50 +0.09 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.70 +0.12 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.95 +0.17 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.24 +0.23 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.60 +0.30 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 2.02 +0.37 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.51 +0.44 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.07 +0.51 25 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.75 +0.69 26 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 6.75 +0.82 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.85 +0.89 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.27 +1.05 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.79 +1.08 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.29 +1.11 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.78 +1.11 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.28 +1.04 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.78 +1.10 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.28 +1.11 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 +0.08 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 +0.10 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 +0.13 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.17 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.22 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 +0.26 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 +0.29 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 +0.37 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.41 +0.42 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.90 +0.46 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 +0.52 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.94 +0.63 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.81 +0.74 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.18 +1.09 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.48 +0.91 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.81 +0.93 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.29 +1.07 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.78 +1.04 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.32 +1.08 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.82 +1.14 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.32 +1.15 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 0.00 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 +0.08 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.11 +0.12 23 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.38 +0.15 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.69 +0.18 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.07 +0.23 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 +0.25 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.94 +0.30 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.43 +0.38 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.00 +0.40 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.40 +0.28 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.18 +0.48 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.45 +0.65 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.68 +0.72 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.00 +0.90 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.33 +0.84 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.78 +0.93 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.32 +1.08 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.82 +1.14 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.32 +1.15 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.45 +0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 +0.06 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.76 +0.11 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.95 +0.10 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.16 +0.11 23 0 15 0
30MAR27 43.00 P 1.38 1.38 1.38 1.42 +0.17 23 6 18 +6
30MAR27 44.00 P 0.00 0.00 0.00 1.72 +0.24 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.05 +0.27 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.41 +0.30 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.86 +0.38 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.32 +0.43 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.84 +0.51 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.40 +0.57 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.79 +0.48 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.51 +0.56 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.71 +0.68 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.86 +0.77 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.17 +0.92 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.46 +0.96 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.82 +0.97 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.32 +1.08 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.82 +1.14 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.32 +1.15 35 0 0 0
TOTAL PUT 116 6,927 +40
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$ 29.76
28MAY26 16.00 C 0.00 0.00 0.00 13.77 -0.12 0 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 13.47 +0.07 225 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.77 -0.12 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.27 -0.13 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.77 -0.13 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.27 -0.13 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.77 -0.19 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.27 -0.13 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.77 -0.11 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.78 -0.12 81 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.78 -0.12 70 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.78 -0.12 59 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.78 -0.13 49 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.84 -0.08 64 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.85 -0.10 54 0 568 0
28MAY26 27.00 C 2.30 2.30 2.30 2.93 -0.15 51 1 1,637 -1
28MAY26 28.00 C 1.80 1.80 1.80 1.96 -0.24 39 2 3,010 0
28MAY26 29.00 C 1.01 1.18 0.91 1.25 -0.08 41 454 1,323 +43
28MAY26 30.00 C 0.63 0.65 0.44 0.62 -0.12 36 390 3,049 +153
28MAY26 31.00 C 0.26 0.28 0.19 0.29 -0.10 37 153 2,713 +27
28MAY26 32.00 C 0.09 0.14 0.09 0.14 -0.05 39 136 2,971 +49
28MAY26 33.00 C 0.05 0.06 0.05 0.06 -0.03 40 17 3,383 +9
28MAY26 34.00 C 0.02 0.03 0.02 0.03 -0.01 43 14 1,031 -14
28MAY26 35.00 C 0.02 0.02 0.01 0.01 -0.01 43 116 979 +103
28MAY26 36.00 C 0.01 0.01 0.01 0.01 0.00 49 10 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.83 -0.08 146 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.34 -0.07 143 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.79 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.43 +0.01 156 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.78 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.30 -0.10 87 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.80 -0.12 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.28 -0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.92 0.00 123 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.46 +0.03 124 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.76 -0.16 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.31 -0.11 68 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.79 -0.12 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.47 +0.04 105 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.92 -0.01 93 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.31 -0.12 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.80 -0.14 0 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 11.28 -0.19 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.94 -0.27 79 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.32 -0.12 42 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.81 -0.14 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.84 -0.06 46 10 98 +10
29JUN26 22.00 C 0.00 0.00 0.00 7.88 -0.09 48 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 7.09 +0.09 60 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 5.93 -0.11 41 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 5.17 0.00 49 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 4.10 -0.17 38 10 1,295 0
29JUN26 27.00 C 0.00 0.00 0.00 3.30 -0.14 38 0 6,042 0
29JUN26 28.00 C 2.48 2.48 2.48 2.59 -0.11 38 10 3,754 0
29JUN26 29.00 C 1.77 1.83 1.65 1.94 -0.08 37 160 3,970 +35
29JUN26 30.00 C 1.25 1.42 1.19 1.34 -0.20 35 242 7,678 +135
29JUN26 31.00 C 0.98 1.00 0.84 0.97 -0.15 35 157 2,495 +17
29JUN26 32.00 C 0.67 0.67 0.60 0.70 -0.11 36 141 1,028 +45
29JUN26 33.00 C 0.54 0.54 0.42 0.49 -0.08 37 89 1,488 +18
29JUN26 34.00 C 0.35 0.35 0.29 0.34 -0.07 38 38 1,408 +4
29JUN26 35.00 C 0.25 0.28 0.20 0.24 -0.05 39 96 2,945 +66
29JUN26 36.00 C 0.18 0.18 0.18 0.16 -0.04 39 3 1,756 +3
29JUN26 37.00 C 0.12 0.12 0.12 0.11 -0.03 40 16 1,045 -16
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 261 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 43 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 44 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 13.79 -0.14 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.47 +0.04 93 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.92 -0.02 83 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.31 -0.12 0 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.81 -0.13 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.32 -0.15 49 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.94 -0.27 70 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.32 -0.13 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.90 -0.06 53 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.88 -0.10 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.09 +0.07 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.98 -0.14 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.17 -0.10 43 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.10 -0.29 34 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.43 -0.19 37 0 1,932 0
30JUL26 28.00 C 2.65 2.73 2.65 2.80 -0.11 38 60 678 +60
30JUL26 29.00 C 1.95 2.17 1.95 2.24 -0.12 38 31 410 +27
30JUL26 30.00 C 1.69 1.75 1.53 1.73 -0.14 38 115 575 +53
30JUL26 31.00 C 1.32 1.40 1.27 1.36 -0.09 38 138 403 +66
30JUL26 32.00 C 1.08 1.08 0.93 1.06 -0.10 39 85 308 +25
30JUL26 33.00 C 0.83 0.83 0.76 0.83 -0.07 39 182 398 +70
30JUL26 34.00 C 0.62 0.62 0.61 0.63 -0.05 39 76 305 +1
30JUL26 35.00 C 0.48 0.48 0.48 0.48 -0.03 40 60 245 +60
30JUL26 36.00 C 0.39 0.39 0.37 0.37 -0.02 40 110 440 +110
30JUL26 37.00 C 0.32 0.33 0.32 0.29 0.00 41 6 297 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.22 0.00 41 0 45 0
30JUL26 39.00 C 0.21 0.21 0.21 0.17 +0.01 42 1 31 -1
30JUL26 40.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 12.34 -0.35 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.84 -0.10 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.32 -0.18 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.94 -0.27 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.32 -0.13 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.90 -0.14 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.90 -0.07 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.90 -0.09 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.09 +0.03 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.98 -0.14 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.17 -0.18 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.47 -0.11 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.71 -0.17 38 0 0 0
28AUG26 28.00 C 3.08 3.08 3.05 3.13 -0.15 39 30 75 +30
28AUG26 29.00 C 2.55 2.56 2.38 2.59 -0.14 39 255 287 +175
28AUG26 30.00 C 2.06 2.16 1.94 2.14 -0.13 39 64 165 0
28AUG26 31.00 C 1.75 1.75 1.71 1.76 -0.14 39 31 193 0
28AUG26 32.00 C 1.48 1.48 1.43 1.45 -0.10 40 37 344 0
28AUG26 33.00 C 1.21 1.21 1.21 1.17 -0.12 40 15 212 +15
28AUG26 34.00 C 0.98 0.98 0.95 0.95 -0.12 40 17 386 -1
28AUG26 35.00 C 0.76 0.80 0.76 0.77 -0.11 40 10 43 0
28AUG26 36.00 C 0.64 0.71 0.64 0.61 -0.11 40 125 615 +125
28AUG26 37.00 C 0.54 0.54 0.54 0.50 -0.09 40 20 256 +20
28AUG26 38.00 C 0.00 0.00 0.00 0.40 -0.08 41 0 1,054 0
28AUG26 39.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 -0.07 41 0 34 0
28AUG26 41.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 15.46 +0.03 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.81 -0.11 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.31 -0.12 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.91 -0.02 72 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.47 +0.04 74 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.99 +0.05 72 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.34 -0.35 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.84 -0.10 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 -0.22 59 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.00 -0.21 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.44 -0.01 53 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.07 +0.03 57 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.05 +0.06 51 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.90 -0.19 38 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 -0.07 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.16 -0.19 39 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.36 -0.19 38 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 -0.18 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.99 -0.17 38 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 -0.16 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 -0.13 39 0 1,085 0
29SEP26 30.00 C 0.00 0.00 0.00 2.51 -0.12 39 0 1,097 0
29SEP26 31.00 C 2.01 2.01 2.01 2.14 -0.10 39 1 682 0
29SEP26 32.00 C 1.74 1.74 1.74 1.81 -0.10 40 1 1,143 0
29SEP26 33.00 C 1.43 1.43 1.43 1.55 -0.07 40 50 2,252 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 2,452 0
29SEP26 35.00 C 0.00 0.00 0.00 1.11 -0.09 41 0 2,143 0
29SEP26 36.00 C 0.90 0.90 0.90 0.94 -0.07 41 7 3,835 -2
29SEP26 37.00 C 0.79 0.81 0.77 0.79 -0.07 41 209 526 +109
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.06 41 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 13.91 -0.18 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.47 -0.11 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.99 +0.05 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.34 -0.35 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.84 -0.12 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.44 -0.22 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.00 -0.21 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.44 -0.05 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.07 +0.03 45 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.05 -0.07 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.10 -0.17 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.31 -0.18 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.58 -0.13 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.84 -0.15 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.27 -0.11 37 0 400 0
30DEC26 27.00 C 4.65 4.65 4.65 4.68 -0.13 37 1 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.23 -0.02 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.68 -0.14 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 3.28 -0.12 38 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.90 -0.11 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.56 -0.11 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 -0.11 38 0 1,186 0
30DEC26 34.00 C 1.93 1.93 1.93 2.00 -0.10 38 15 2,208 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.78 -0.09 39 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.58 -0.08 39 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.42 -0.06 40 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.26 -0.04 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 -0.02 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 +0.01 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.90 +0.02 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.82 +0.05 41 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 +0.06 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 +0.09 42 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.09 43 0 2 0
30DEC26 48.00 C 0.40 0.40 0.40 0.45 +0.10 43 2 96 +2
30MAR27 16.00 C 0.00 0.00 0.00 13.91 -0.18 48 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.47 -0.11 49 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.99 +0.05 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.34 -0.35 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.84 -0.12 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.44 -0.22 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.00 -0.21 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.44 -0.19 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.07 -0.12 37 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 9.11 -0.27 34 0 0 0
30MAR27 22.00 C 8.30 8.30 8.30 8.34 -0.27 34 3 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.81 -0.09 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.11 -0.11 37 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.27 -0.27 35 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.80 -0.15 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.26 -0.14 36 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 4.65 -0.22 35 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.32 -0.12 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.91 -0.13 37 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 3.53 -0.12 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.19 -0.11 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.88 -0.11 37 0 109 0
30MAR27 34.00 C 2.53 2.55 2.53 2.60 -0.12 38 4 181 +3
30MAR27 35.00 C 2.34 2.34 2.25 2.35 -0.10 38 3 223 0
30MAR27 36.00 C 2.02 2.02 2.02 2.13 -0.08 38 14 135 +14
30MAR27 37.00 C 0.00 0.00 0.00 1.92 -0.08 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.80 -0.02 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.60 -0.07 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.05 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.34 -0.01 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.15 +0.01 40 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.07 +0.02 41 0 133 0
TOTAL CALL 4,043 121,999 +1,661
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,442 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,099 0
28MAY26 25.00 P 0.03 0.03 0.03 0.02 -0.01 52 2 2,195 0
28MAY26 26.00 P 0.04 0.05 0.04 0.04 -0.01 48 27 2,048 0
28MAY26 27.00 P 0.11 0.11 0.11 0.09 -0.02 44 8 3,355 -8
28MAY26 28.00 P 0.24 0.28 0.18 0.21 -0.02 42 123 2,789 +6
28MAY26 29.00 P 0.47 0.62 0.38 0.42 -0.03 38 513 2,280 -56
28MAY26 30.00 P 0.90 1.16 0.85 0.81 -0.05 35 570 2,272 +117
28MAY26 31.00 P 1.63 1.63 1.63 1.50 +0.02 36 1 1,246 -1
28MAY26 32.00 P 2.65 2.65 2.65 2.29 +0.07 31 30 1,175 -30
28MAY26 33.00 P 0.00 0.00 0.00 3.36 +0.17 50 0 300 0
28MAY26 34.00 P 0.00 0.00 0.00 4.38 +0.11 62 0 216 0
28MAY26 35.00 P 0.00 0.00 0.00 5.27 +0.14 55 0 66 -159
28MAY26 36.00 P 0.00 0.00 0.00 6.29 +0.17 67 0 0 -10
28MAY26 37.00 P 0.00 0.00 0.00 7.27 +0.15 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.24 -0.09 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.28 +0.05 86 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.48 +0.35 127 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.46 +0.34 131 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.31 +0.19 113 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.48 +0.12 148 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.48 +0.05 155 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.48 +0.05 162 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.48 +0.36 168 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.28 -0.14 133 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.49 +0.33 182 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,296 0
29JUN26 22.00 P 0.04 0.04 0.04 0.03 +0.01 44 60 1,682 +19
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,711 0
29JUN26 24.00 P 0.12 0.12 0.12 0.10 +0.01 41 2 2,033 -2
29JUN26 25.00 P 0.20 0.21 0.20 0.18 +0.01 40 16 5,052 -15
29JUN26 26.00 P 0.33 0.40 0.26 0.29 -0.01 39 36 4,541 +8
29JUN26 27.00 P 0.58 0.62 0.52 0.47 -0.02 38 61 4,779 +15
29JUN26 28.00 P 0.79 0.93 0.68 0.72 -0.04 37 193 2,537 0
29JUN26 29.00 P 1.21 1.36 1.10 1.07 -0.04 36 59 2,736 +16
29JUN26 30.00 P 1.76 1.84 1.65 1.55 -0.02 36 99 4,006 -15
29JUN26 31.00 P 2.60 2.60 2.18 2.18 +0.02 37 17 2,159 0
29JUN26 32.00 P 3.30 3.30 2.83 2.78 -0.03 34 16 958 -8
29JUN26 33.00 P 0.00 0.00 0.00 3.64 +0.03 37 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.50 -0.01 38 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.40 -0.03 38 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.33 +0.17 39 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.29 +0.09 40 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.26 -0.11 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.40 +0.17 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.48 +0.08 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.46 +0.04 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.47 +0.28 71 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.48 +0.12 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.48 +0.05 79 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.48 +0.05 82 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.48 +0.29 85 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.28 -0.14 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.49 +0.33 92 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 51 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 0.02 0.02 0.02 0.01 0.00 46 15 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 78 0
30JUL26 21.00 P 0.11 0.11 0.11 0.04 -0.02 37 15 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 1,041 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.06 37 0 2,017 0
30JUL26 25.00 P 0.51 0.51 0.51 0.45 -0.05 38 5 1,657 +5
30JUL26 26.00 P 0.73 0.73 0.69 0.69 -0.03 38 77 2,282 0
30JUL26 27.00 P 1.04 1.04 1.02 0.98 -0.04 37 148 1,380 +91
30JUL26 28.00 P 1.50 1.59 1.39 1.35 -0.05 37 118 432 +1
30JUL26 29.00 P 0.00 0.00 0.00 1.83 -0.04 37 0 411 0
30JUL26 30.00 P 2.64 2.64 2.54 2.40 -0.02 37 147 491 +113
30JUL26 31.00 P 3.23 3.23 3.16 2.98 -0.03 36 110 548 +80
30JUL26 32.00 P 0.00 0.00 0.00 3.74 +0.01 37 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 4.63 +0.10 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.45 +0.11 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.35 +0.17 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.21 +0.13 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.05 +0.08 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.99 +0.16 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.93 +0.10 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.82 -0.21 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.09 +0.35 54 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.83 -0.07 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.90 0.00 48 0 0 0
28AUG26 17.50 P 0.05 0.05 0.05 0.01 0.00 39 4 8 +4
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 22 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 175 0
28AUG26 23.00 P 0.40 0.40 0.40 0.32 -0.04 39 15 310 +15
28AUG26 24.00 P 0.55 0.61 0.55 0.49 -0.04 39 45 263 +15
28AUG26 25.00 P 0.82 0.82 0.74 0.71 -0.02 38 23 683 0
28AUG26 26.00 P 1.01 1.03 1.00 0.97 -0.04 38 80 192 +12
28AUG26 27.00 P 1.34 1.34 1.30 1.31 -0.05 38 140 379 0
28AUG26 28.00 P 1.96 1.96 1.69 1.72 -0.05 38 140 272 +121
28AUG26 29.00 P 2.32 2.32 2.27 2.21 -0.03 38 175 255 +160
28AUG26 30.00 P 2.93 2.98 2.92 2.78 -0.02 38 102 265 +51
28AUG26 31.00 P 3.49 3.49 3.49 3.38 -0.04 38 15 251 +15
28AUG26 32.00 P 0.00 0.00 0.00 4.08 -0.04 38 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.84 -0.01 38 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.62 +0.05 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.45 -0.03 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.36 +0.05 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.31 +0.11 42 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.24 +0.15 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.18 +0.19 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.00 -0.03 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.09 +0.23 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.99 +0.09 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.02 +0.12 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 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 207 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 2,304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 1,817 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 6,710 0
29SEP26 25.00 P 1.01 1.01 0.99 0.93 -0.05 38 101 5,028 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 0.00 38 0 2,489 0
29SEP26 27.00 P 1.67 1.67 1.67 1.61 -0.03 38 100 6,794 0
29SEP26 28.00 P 2.14 2.14 2.14 2.04 -0.03 38 2 2,206 0
29SEP26 29.00 P 0.00 0.00 0.00 2.52 -0.04 38 0 870 0
29SEP26 30.00 P 3.26 3.29 3.25 3.08 -0.02 38 35 2,066 +30
29SEP26 31.00 P 0.00 0.00 0.00 3.70 0.00 38 0 1,031 0
29SEP26 32.00 P 0.00 0.00 0.00 4.38 -0.06 38 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.11 -0.03 38 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.93 -0.01 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.76 +0.08 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.46 -0.06 38 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.42 0.00 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.35 +0.07 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.21 +0.07 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.15 +0.12 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.10 +0.15 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.07 +0.14 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.15 +0.25 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 +0.30 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.93 -0.04 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.03 +0.03 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.00 +0.26 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.78 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 38 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 0.00 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 0.00 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 0.00 37 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 322 0
30DEC26 21.00 P 0.56 0.56 0.56 0.47 0.00 38 24 426 +24
30DEC26 22.00 P 0.00 0.00 0.00 0.66 0.00 38 0 458 0
30DEC26 23.00 P 1.02 1.02 1.00 0.88 -0.01 38 13 517 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.01 38 0 441 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 -0.02 38 0 2,182 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 -0.04 38 0 771 0
30DEC26 27.00 P 0.00 0.00 0.00 2.27 -0.03 38 0 991 0
30DEC26 28.00 P 0.00 0.00 0.00 2.73 -0.06 38 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.24 -0.06 38 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.07 38 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.41 -0.02 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.12 -0.01 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.82 +0.01 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.63 +0.13 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.37 +0.06 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.19 +0.11 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.01 -0.01 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 +0.06 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.50 -0.11 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.69 +0.22 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.42 +0.08 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.33 +0.06 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.24 +0.07 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.15 +0.08 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.09 +0.07 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.04 +0.04 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.00 +0.10 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.94 +0.10 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.01 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 37 0
30MAR27 19.50 P 0.55 0.55 0.55 0.42 -0.03 36 1 13 -1
30MAR27 20.00 P 0.00 0.00 0.00 0.51 -0.02 36 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.03 36 0 304 0
30MAR27 22.00 P 1.04 1.04 1.04 0.91 -0.03 37 3 323 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.04 37 0 365 0
30MAR27 24.00 P 1.68 1.68 1.68 1.50 -0.04 37 30 527 +30
30MAR27 25.00 P 0.00 0.00 0.00 1.86 -0.05 37 0 594 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.06 37 0 567 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.04 37 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 -0.04 37 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 -0.03 37 0 113 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 -0.04 37 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 4.84 -0.03 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.52 -0.04 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.20 -0.04 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.00 +0.07 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.77 +0.11 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.55 +0.06 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.41 +0.18 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.10 +0.02 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.99 +0.10 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.74 0.00 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.72 +0.12 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.60 +0.10 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.56 +0.16 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.47 +0.14 42 0 1 0
TOTAL PUT 3,516 151,173 +656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 75.95
28MAY26 50.00 C 0.00 0.00 0.00 25.99 -0.86 86 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.49 -0.72 73 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.99 -0.87 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.45 -0.91 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.96 -0.88 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.49 -0.85 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.00 -0.71 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.50 -0.71 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.00 -0.71 14 0 84 0
28MAY26 72.50 C 2.45 3.40 2.45 3.51 -0.71 13 27 234 +3
28MAY26 75.00 C 1.39 1.39 0.56 1.22 -0.70 11 217 473 +7
28MAY26 77.50 C 0.20 0.20 0.07 0.13 -0.28 11 36 563 -16
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.00 -0.86 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.00 -0.86 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.00 -0.90 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.00 -0.85 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.50 -0.85 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.01 -0.85 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.51 -0.89 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.01 -0.92 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.52 -0.90 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.02 -0.71 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.02 -0.72 0 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.59 -0.68 12 0 192 0
29JUN26 75.00 C 1.50 1.50 1.13 1.50 -0.65 10 123 266 -23
29JUN26 77.50 C 0.45 0.45 0.29 0.40 -0.36 10 242 151 -158
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.12 10 0 267 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 11 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.00 -0.85 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.50 -0.91 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.01 -0.90 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.51 -0.90 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.01 -0.92 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.52 -0.90 22 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.02 -0.71 17 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.03 -0.71 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.80 -0.65 12 0 45 0
30JUL26 75.00 C 1.70 1.89 1.63 1.90 -0.51 11 134 37 -18
30JUL26 77.50 C 0.68 0.76 0.66 0.80 -0.28 11 84 136 +23
30JUL26 80.00 C 0.00 0.00 0.00 0.28 -0.11 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.03 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 38 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.50 -0.91 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.01 -0.90 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.51 -0.90 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.01 -0.92 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.52 -0.90 19 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.02 -0.71 15 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.52 -0.72 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.07 -0.70 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.00 -0.63 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.30 -0.46 11 0 11 0
28AUG26 77.50 C 1.10 1.16 1.10 1.13 -0.31 11 30 38 +30
28AUG26 80.00 C 0.34 0.50 0.34 0.47 -0.17 11 27 30 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.07 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.03 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -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 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.00 -0.86 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.00 -0.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.00 -0.90 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.00 -0.85 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.51 -0.90 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.01 -0.90 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.51 -0.90 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.01 -0.92 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.52 -0.90 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.02 -0.71 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.55 -0.71 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.26 -0.66 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.23 -0.59 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.53 -0.54 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.39 -0.34 11 0 0 0
29SEP26 80.00 C 0.57 0.57 0.57 0.68 -0.22 11 1 33 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.11 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 -0.06 11 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.09 -0.77 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.10 -0.80 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.12 -0.73 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.66 -0.75 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.20 -0.71 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.74 -0.67 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.28 -0.65 9 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.84 -0.58 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.42 -0.70 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.09 -0.68 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.91 -0.64 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.98 -0.57 10 0 139 0
30DEC26 75.00 C 3.08 3.08 3.06 3.28 -0.57 10 10 75 -10
30DEC26 77.50 C 1.75 1.75 1.75 2.08 -0.36 10 3 128 +3
30DEC26 80.00 C 0.00 0.00 0.00 1.24 -0.24 10 0 33 0
30DEC26 82.50 C 0.54 0.54 0.52 0.68 -0.17 10 5 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.11 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.06 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.03 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.43 -0.42 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.99 -0.42 12 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.55 -0.36 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.11 -0.30 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.67 -0.26 10 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.27 -0.26 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.92 -0.71 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.68 -0.69 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.61 -0.66 11 0 1 0
30MAR27 72.50 C 4.93 4.95 4.93 5.76 -0.61 11 10 10 +10
30MAR27 75.00 C 0.00 0.00 0.00 4.07 -0.67 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.84 -0.44 10 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.89 -0.37 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 -0.28 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 -0.21 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 -0.15 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.09 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.06 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.04 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
TOTAL CALL 949 4,703 -150
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 13 1 557 0
28MAY26 75.00 P 0.21 0.92 0.21 0.22 +0.06 11 219 542 +11
28MAY26 77.50 P 1.49 2.42 1.45 1.64 +0.47 11 50 399 +13
28MAY26 80.00 P 0.00 0.00 0.00 4.05 +0.70 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.55 +0.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.05 +0.70 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.55 +0.70 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.05 +0.70 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.60 +0.75 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.10 +0.75 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.60 +0.75 74 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.10 +0.75 80 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 10 0 232 0
29JUN26 72.50 P 0.16 0.50 0.16 0.18 +0.03 10 215 506 +55
29JUN26 75.00 P 0.85 1.27 0.85 0.83 +0.15 10 177 220 +35
29JUN26 77.50 P 2.71 2.71 2.71 2.41 +0.48 10 15 105 -15
29JUN26 80.00 P 0.00 0.00 0.00 4.62 +0.62 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.09 +0.71 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.59 +0.72 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.09 +0.73 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.76 +1.04 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.26 +1.05 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.75 +1.05 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.25 +1.04 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.75 +1.05 47 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 13 0 2 0
30JUL26 67.50 P 0.08 0.08 0.08 0.02 +0.01 11 5 61 +5
30JUL26 70.00 P 0.00 0.00 0.00 0.10 +0.04 11 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 0.40 +0.12 11 0 149 0
30JUL26 75.00 P 1.51 1.51 1.20 1.20 +0.32 11 31 102 +31
30JUL26 77.50 P 3.10 3.10 2.63 2.66 +0.55 11 29 16 +1
30JUL26 80.00 P 5.29 5.29 5.29 4.85 +0.85 13 15 15 +15
30JUL26 82.50 P 0.00 0.00 0.00 7.10 +0.70 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.59 +0.72 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.09 +0.72 16 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.76 +1.04 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.26 +1.05 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.75 +1.05 32 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.25 +0.98 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.75 +1.05 38 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 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.01 11 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 +0.05 11 0 2 0
28AUG26 72.50 P 0.62 0.62 0.61 0.57 +0.13 11 30 32 +26
28AUG26 75.00 P 0.00 0.00 0.00 1.36 +0.26 10 0 12 0
28AUG26 77.50 P 3.03 3.03 3.03 2.81 +0.50 11 30 30 +30
28AUG26 80.00 P 0.00 0.00 0.00 4.85 +0.76 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.11 +0.68 10 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.59 +0.72 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.09 +0.72 14 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.76 +1.04 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.26 +0.99 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.75 +0.98 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.25 +0.98 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.75 +0.99 33 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 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 17 0 2 0
29SEP26 60.00 P 0.06 0.06 0.06 0.01 0.00 15 6 19 -5
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.02 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 +0.06 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.77 +0.14 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.67 +0.26 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.00 +0.31 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.88 +0.54 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.14 +0.66 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.59 +0.71 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.09 +0.72 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.76 +1.04 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.26 +0.95 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.75 +0.94 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.25 +0.94 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.75 +0.95 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.01 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 +0.04 10 0 72 0
30DEC26 70.00 P 0.69 0.69 0.69 0.50 +0.08 10 3 36 +3
30DEC26 72.50 P 0.00 0.00 0.00 1.08 +0.16 11 0 130 0
30DEC26 75.00 P 2.72 2.72 2.72 2.02 +0.26 11 10 66 0
30DEC26 77.50 P 0.00 0.00 0.00 3.29 +0.29 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 +0.51 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.20 +0.62 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.59 +0.69 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.09 +0.72 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.77 +1.05 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.26 +0.95 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.76 +0.95 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.26 +0.95 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.76 +0.96 26 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 0.07 +0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 +0.01 11 0 30 0
30MAR27 67.50 P 0.80 0.80 0.80 0.39 +0.03 11 4 29 +4
30MAR27 70.00 P 1.10 1.10 1.10 0.79 +0.06 11 3 38 +3
30MAR27 72.50 P 0.00 0.00 0.00 1.45 +0.12 11 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.42 +0.19 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.65 +0.19 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.31 +0.40 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.33 +0.54 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.63 +0.65 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.09 +0.71 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.02 +0.93 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.45 +0.99 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.85 +0.90 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.26 +0.95 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.76 +0.96 23 0 0 0
TOTAL PUT 843 5,749 +212
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$ 46.58
28MAY26 38.00 C 0.00 0.00 0.00 8.61 -0.35 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.61 -0.37 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.61 -0.37 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.61 -0.37 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.61 -0.37 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.62 -0.36 22 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.65 -0.36 21 0 30 0
28MAY26 45.00 C 1.81 1.81 1.69 1.78 -0.35 23 90 139 +30
28MAY26 46.00 C 0.98 1.08 0.98 1.01 -0.30 21 45 342 +45
28MAY26 47.00 C 0.54 0.54 0.42 0.48 -0.22 21 379 2,060 -279
28MAY26 48.00 C 0.21 0.23 0.16 0.20 -0.11 21 1,093 1,706 -492
28MAY26 49.00 C 0.10 0.10 0.06 0.07 -0.05 22 74 1,862 -25
28MAY26 50.00 C 0.02 0.02 0.02 0.02 -0.02 22 2 5,126 -2
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.63 -0.42 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.64 -0.41 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.70 -0.37 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.71 -0.37 19 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.74 -0.37 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.80 -0.36 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.90 -0.35 20 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.06 -0.34 20 0 7 0
29JUN26 45.00 C 2.37 2.37 2.18 2.33 -0.29 20 75 172 +60
29JUN26 46.00 C 1.73 1.73 1.57 1.69 -0.28 20 75 719 +30
29JUN26 47.00 C 1.25 1.25 1.10 1.15 -0.27 20 916 2,368 +826
29JUN26 48.00 C 0.75 0.75 0.75 0.79 -0.20 20 15 821 +15
29JUN26 49.00 C 0.55 0.55 0.55 0.52 -0.14 21 5 1,418 +5
29JUN26 50.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 3,457 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 4,445 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 8.69 -0.41 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.72 -0.37 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.74 -0.37 21 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.79 -0.36 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.86 -0.37 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.00 -0.35 21 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 3.21 -0.33 21 0 0 0
30JUL26 45.00 C 2.57 2.57 2.42 2.51 -0.34 21 90 314 +90
30JUL26 46.00 C 2.00 2.00 1.86 1.93 -0.31 22 55 880 +30
30JUL26 47.00 C 1.50 1.50 1.38 1.45 -0.25 22 495 1,047 +319
30JUL26 48.00 C 1.09 1.09 1.03 1.05 -0.21 22 168 1,019 +79
30JUL26 49.00 C 0.82 0.82 0.73 0.73 -0.18 21 120 681 +75
30JUL26 50.00 C 0.60 0.61 0.55 0.50 -0.14 21 70 1,001 +64
30JUL26 52.50 C 0.28 0.28 0.28 0.18 -0.06 21 49 775 +45
30JUL26 55.00 C 0.13 0.13 0.13 0.06 -0.02 22 15 227 -15
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.69 -0.41 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.74 -0.37 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.78 -0.37 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.85 -0.37 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.97 -0.37 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.16 -0.35 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.42 -0.34 22 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.79 -0.33 22 0 15 0
28AUG26 46.00 C 2.17 2.17 2.17 2.25 -0.30 23 15 40 0
28AUG26 47.00 C 0.00 0.00 0.00 1.79 -0.26 23 0 495 0
28AUG26 48.00 C 1.35 1.35 1.35 1.38 -0.23 23 1 308 +1
28AUG26 49.00 C 0.00 0.00 0.00 1.05 -0.21 22 0 221 0
28AUG26 50.00 C 0.00 0.00 0.00 0.79 -0.18 22 0 163 0
28AUG26 52.50 C 0.52 0.52 0.52 0.37 -0.11 22 38 271 +38
28AUG26 55.00 C 0.00 0.00 0.00 0.16 -0.06 22 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.67 -0.40 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.69 -0.40 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 -0.41 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.77 -0.37 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.84 -0.37 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.95 -0.37 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.12 -0.36 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.35 -0.36 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.67 -0.34 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.07 -0.31 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 -0.26 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 -0.27 23 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 -0.26 23 0 1,001 0
29SEP26 49.00 C 0.00 0.00 0.00 1.41 -0.22 23 0 626 0
29SEP26 50.00 C 1.25 1.25 1.25 1.13 -0.19 23 3 611 +3
29SEP26 52.50 C 0.78 0.78 0.71 0.62 -0.14 23 6 1,326 0
29SEP26 55.00 C 0.49 0.49 0.49 0.33 -0.09 23 2 3,679 -2
29SEP26 57.50 C 0.31 0.31 0.31 0.16 -0.06 23 7 379 -7
29SEP26 60.00 C 0.21 0.21 0.21 0.08 -0.03 23 5 355 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 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 9.78 -0.39 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.87 -0.39 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 -0.37 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.21 -0.35 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.45 -0.35 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.74 -0.35 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.11 -0.33 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 -0.31 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.04 -0.24 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.57 -0.26 24 0 257 0
30DEC26 47.00 C 3.12 3.12 3.12 3.13 -0.26 24 2 1,252 +2
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.25 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.35 -0.25 24 0 131 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 -0.22 24 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 -0.18 24 0 748 0
30DEC26 55.00 C 1.06 1.06 1.06 0.91 -0.14 24 1 507 -1
30DEC26 57.50 C 0.74 0.74 0.70 0.59 -0.10 24 13 191 +13
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.05 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 9.13 -0.39 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 -0.38 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.87 -0.35 24 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.20 -0.35 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.57 -0.33 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 -0.33 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 -0.31 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.76 -0.46 24 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.30 -0.27 24 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 -0.27 24 0 34 0
30MAR27 48.00 C 3.27 3.27 3.27 3.47 -0.25 24 2 136 +2
30MAR27 49.00 C 0.00 0.00 0.00 3.11 -0.25 24 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.77 -0.24 24 0 51 0
30MAR27 52.50 C 1.98 1.98 1.98 2.07 -0.20 24 19 185 +19
30MAR27 55.00 C 1.46 1.46 1.46 1.52 -0.17 24 5 165 +5
30MAR27 57.50 C 0.00 0.00 0.00 1.13 -0.12 24 0 107 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.08 25 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 -0.10 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.05 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 577 0
30MAR27 72.50 C 0.26 0.26 0.26 0.14 -0.04 25 1 5 -1
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
TOTAL CALL 3,951 74,252 +967
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 716 0
28MAY26 45.00 P 0.19 0.19 0.18 0.14 +0.03 21 83 1,569 +43
28MAY26 46.00 P 0.35 0.51 0.35 0.39 +0.07 21 191 1,325 +1
28MAY26 47.00 P 0.81 1.03 0.81 0.88 +0.17 21 334 2,459 +2
28MAY26 48.00 P 1.53 1.74 1.53 1.60 +0.30 22 2,395 8,723 -30
28MAY26 49.00 P 2.40 2.40 2.40 2.46 +0.28 21 2 3,959 0
28MAY26 50.00 P 3.50 3.50 3.50 3.42 +0.35 0 1 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.92 +0.36 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.42 +0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.92 +0.32 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.42 +0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.92 +0.32 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.42 +0.32 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.92 +0.33 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.42 +0.33 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.92 +0.33 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.42 +0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 0.09 0.09 0.04 0.00 20 60 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 807 0
29JUN26 43.00 P 0.28 0.28 0.23 0.19 +0.01 20 62 8,495 -60
29JUN26 44.00 P 0.42 0.45 0.42 0.36 +0.02 21 62 911 +1
29JUN26 45.00 P 0.00 0.00 0.00 0.63 +0.05 21 0 8,134 0
29JUN26 46.00 P 1.02 1.02 1.00 1.01 +0.08 21 63 2,011 -14
29JUN26 47.00 P 1.47 1.62 1.45 1.51 +0.16 21 3,485 3,737 +2,413
29JUN26 48.00 P 2.05 2.32 2.05 2.13 +0.20 21 45 2,373 +15
29JUN26 49.00 P 0.00 0.00 0.00 2.81 +0.22 20 0 2,732 0
29JUN26 50.00 P 3.95 3.95 3.95 3.62 +0.26 20 4 4,839 0
29JUN26 52.50 P 0.00 0.00 0.00 5.93 +0.34 20 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.51 +0.45 33 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.01 +0.41 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.51 +0.41 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.01 +0.41 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.50 +0.40 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.00 +0.41 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.50 +0.41 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.01 +0.42 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.51 +0.42 75 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.01 +0.42 80 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.51 +0.42 84 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 0.00 21 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 539 0
30JUL26 42.00 P 0.46 0.46 0.46 0.45 +0.02 21 17 265 +17
30JUL26 43.00 P 0.00 0.00 0.00 0.68 +0.04 21 0 524 0
30JUL26 44.00 P 1.10 1.10 1.10 1.00 +0.07 21 25 357 0
30JUL26 45.00 P 1.44 1.46 1.44 1.40 +0.10 21 75 876 +45
30JUL26 46.00 P 2.00 2.00 1.92 1.91 +0.15 21 78 3,216 +78
30JUL26 47.00 P 2.59 2.65 2.55 2.50 +0.19 21 75 1,178 +75
30JUL26 48.00 P 3.38 3.38 3.16 3.17 +0.21 21 33 1,020 +18
30JUL26 49.00 P 0.00 0.00 0.00 3.97 +0.27 21 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 4.78 +0.25 21 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.02 +0.12 21 0 317 0
30JUL26 55.00 P 0.00 0.00 0.00 9.43 +0.49 22 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 11.87 +0.39 20 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.36 +0.40 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.83 +0.38 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.33 +0.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.81 +0.39 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.30 +0.39 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.79 +0.39 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.29 +0.40 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 0.00 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 0.00 22 0 26 0
28AUG26 40.00 P 0.36 0.36 0.36 0.34 0.00 22 63 312 +63
28AUG26 41.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 243 0
28AUG26 42.00 P 0.00 0.00 0.00 0.70 +0.02 22 0 82 0
28AUG26 43.00 P 0.00 0.00 0.00 0.98 +0.03 22 0 266 0
28AUG26 44.00 P 1.43 1.43 1.31 1.33 +0.05 22 230 1,054 +190
28AUG26 45.00 P 0.00 0.00 0.00 1.75 +0.08 21 0 607 0
28AUG26 46.00 P 2.30 2.30 2.30 2.25 +0.11 21 6 833 0
28AUG26 47.00 P 0.00 0.00 0.00 2.83 +0.16 21 0 415 0
28AUG26 48.00 P 0.00 0.00 0.00 3.48 +0.20 21 0 226 0
28AUG26 49.00 P 0.00 0.00 0.00 4.26 +0.27 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.03 +0.22 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.16 +0.26 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.50 +0.36 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.90 +0.38 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.37 +0.41 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.84 +0.39 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.33 +0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.82 +0.40 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 0.00 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 0.00 23 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 74 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 539 0
29SEP26 42.00 P 0.00 0.00 0.00 0.95 +0.02 22 0 707 0
29SEP26 43.00 P 1.26 1.26 1.26 1.26 +0.03 22 2 1,442 +2
29SEP26 44.00 P 0.00 0.00 0.00 1.63 +0.05 22 0 609 0
29SEP26 45.00 P 2.12 2.12 2.10 2.07 +0.07 22 32 7,796 +30
29SEP26 46.00 P 2.66 2.66 2.66 2.56 +0.09 22 10 3,752 +10
29SEP26 47.00 P 0.00 0.00 0.00 3.13 +0.12 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.84 +0.24 23 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.53 +0.16 23 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.27 +0.04 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.32 +0.25 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.60 +0.34 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.95 +0.36 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.38 +0.38 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.85 +0.39 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.33 +0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.82 +0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.30 +0.39 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.79 +0.39 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.29 +0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 0.00 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 +0.01 23 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 +0.01 23 0 271 0
30DEC26 41.00 P 1.30 1.30 1.30 1.27 +0.03 23 20 202 +20
30DEC26 42.00 P 1.65 1.65 1.65 1.57 +0.03 23 20 376 +20
30DEC26 43.00 P 1.97 1.97 1.93 1.94 +0.05 23 22 480 +22
30DEC26 44.00 P 2.32 2.40 2.32 2.33 +0.06 23 180 578 +160
30DEC26 45.00 P 2.82 2.82 2.81 2.78 +0.07 23 106 693 +86
30DEC26 46.00 P 3.28 3.44 3.28 3.29 +0.07 23 178 932 +170
30DEC26 47.00 P 0.00 0.00 0.00 3.85 +0.09 23 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 +0.13 23 0 1,623 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 +0.22 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 +0.17 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.78 +0.21 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.89 +0.26 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.14 +0.32 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.48 +0.34 23 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.85 +0.34 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.33 +0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.83 +0.39 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.31 +0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.80 +0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.29 +0.40 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.07 +0.05 25 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 1.32 +0.01 25 0 51 0
30MAR27 40.00 P 1.71 1.72 1.71 1.61 +0.02 25 2 107 +2
30MAR27 41.00 P 1.98 1.98 1.98 1.94 +0.03 25 20 131 +20
30MAR27 42.00 P 2.41 2.43 2.39 2.31 +0.04 25 23 276 +21
30MAR27 43.00 P 2.80 2.80 2.80 2.71 +0.04 25 20 368 0
30MAR27 44.00 P 3.29 3.29 3.24 3.17 +0.07 25 21 696 +1
30MAR27 45.00 P 0.00 0.00 0.00 3.65 +0.06 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.19 +0.10 25 0 235 0
30MAR27 47.00 P 0.00 0.00 0.00 4.76 +0.10 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.36 +0.12 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 +0.13 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.69 +0.34 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.54 +0.18 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.58 +0.22 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.75 +0.27 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.95 +0.31 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.22 +0.33 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.52 +0.32 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.90 +0.37 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.34 +0.38 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.81 +0.39 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.29 +0.39 0 0 0 0
TOTAL PUT 8,045 113,428 +3,421
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$ 26.76
22MAY26 17.00 C 0.00 0.00 0.00 9.77 +0.25 165 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 9.26 +0.33 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 8.82 +0.35 202 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.27 +0.26 136 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 7.77 +0.34 126 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.31 +0.31 160 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 6.80 +0.31 143 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 5.81 +0.38 127 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 4.77 +0.27 74 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 3.77 +0.25 58 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 2.77 +0.33 43 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 1.78 +0.30 35 0 0 0
22MAY26 26.00 C 0.87 1.04 0.87 0.87 +0.16 33 6 5 0
22MAY26 27.00 C 0.25 0.47 0.25 0.29 +0.08 35 769 1,459 +400
22MAY26 28.00 C 0.15 0.15 0.07 0.07 +0.02 37 494 692 +196
22MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 232 0
22MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.27 +0.34 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.77 +0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.27 +0.29 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.77 +0.25 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.27 +0.24 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.82 +0.29 124 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.27 +0.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.77 +0.33 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.31 +0.31 98 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.80 +0.31 86 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.81 +0.30 77 0 0 0
28MAY26 22.00 C 5.12 5.12 5.12 4.78 +0.28 48 10 22 -10
28MAY26 23.00 C 0.00 0.00 0.00 3.83 +0.31 57 0 535 0
28MAY26 24.00 C 2.98 2.98 2.98 2.81 +0.35 39 5 523 0
28MAY26 25.00 C 1.95 1.95 1.86 1.84 +0.33 31 17 1,476 +2
28MAY26 26.00 C 1.12 1.18 0.93 0.98 +0.17 28 148 3,255 -19
28MAY26 27.00 C 0.56 0.59 0.40 0.43 +0.09 30 579 3,989 +89
28MAY26 28.00 C 0.27 0.27 0.15 0.15 +0.04 31 1,389 4,547 -763
28MAY26 29.00 C 0.12 0.12 0.06 0.04 +0.01 31 191 4,740 -120
28MAY26 30.00 C 0.04 0.05 0.04 0.01 0.00 32 125 7,030 -15
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,763 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,413 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 61 80 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 9.83 - 138 0 0 -
29MAY26 17.50 C 0.00 0.00 0.00 9.33 - 130 0 0 -
29MAY26 18.00 C 0.00 0.00 0.00 8.82 - 118 0 0 -
29MAY26 18.50 C 0.00 0.00 0.00 8.27 - 0 0 0 -
29MAY26 19.00 C 0.00 0.00 0.00 7.84 - 111 0 0 -
29MAY26 19.50 C 0.00 0.00 0.00 7.31 - 93 0 0 -
29MAY26 20.00 C 0.00 0.00 0.00 6.80 - 82 0 0 -
29MAY26 21.00 C 0.00 0.00 0.00 5.83 - 80 0 0 -
29MAY26 22.00 C 0.00 0.00 0.00 4.78 - 43 0 0 -
29MAY26 23.00 C 0.00 0.00 0.00 3.83 - 54 0 0 -
29MAY26 24.00 C 0.00 0.00 0.00 2.81 - 37 0 0 -
29MAY26 25.00 C 0.00 0.00 0.00 1.85 - 31 0 0 -
29MAY26 26.00 C 0.00 0.00 0.00 1.01 - 29 0 0 -
29MAY26 27.00 C 0.54 0.57 0.47 0.47 - 30 22 17 -
29MAY26 28.00 C 0.27 0.28 0.20 0.18 - 31 106 95 -
29MAY26 29.00 C 0.12 0.12 0.12 0.05 - 31 60 60 -
29MAY26 30.00 C 0.06 0.06 0.05 0.02 - 34 72 72 -
29MAY26 31.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29MAY26 32.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29MAY26 33.00 C 0.01 0.01 0.01 0.01 - 52 10 10 -
29MAY26 34.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 35.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29MAY26 36.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29MAY26 37.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29MAY26 38.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.30 +0.32 127 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.80 +0.31 121 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.31 +0.37 121 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.93 +0.49 146 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.28 +0.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.78 +0.29 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.43 +0.46 126 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.84 +0.40 102 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.34 +0.39 97 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.81 +0.30 82 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.33 +0.35 84 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 10.08 +0.56 113 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.43 +0.40 92 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.93 +0.40 87 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.34 +0.29 68 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.93 +0.45 77 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.31 +0.31 52 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.80 +0.31 43 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.83 +0.32 46 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.80 +0.30 28 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 3.83 +0.31 31 0 481 0
29JUN26 24.00 C 0.00 0.00 0.00 2.87 +0.28 28 0 1,632 0
29JUN26 25.00 C 2.28 2.28 2.28 2.04 +0.24 29 40 2,523 0
29JUN26 26.00 C 1.50 1.50 1.35 1.38 +0.20 30 61 5,969 +18
29JUN26 27.00 C 1.00 1.00 0.80 0.88 +0.14 31 344 5,752 +53
29JUN26 28.00 C 0.64 0.67 0.51 0.53 +0.07 31 185 3,334 -60
29JUN26 29.00 C 0.40 0.44 0.34 0.32 +0.07 32 155 2,523 +82
29JUN26 30.00 C 0.28 0.28 0.20 0.17 +0.04 32 224 4,227 -11
29JUN26 31.00 C 0.16 0.18 0.16 0.09 +0.02 32 112 2,843 +79
29JUN26 32.00 C 0.12 0.14 0.11 0.05 +0.01 32 114 2,083 -30
29JUN26 33.00 C 0.10 0.10 0.09 0.03 +0.01 33 48 1,427 -30
29JUN26 34.00 C 0.08 0.08 0.08 0.01 0.00 32 30 887 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 49 0 406 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 51 285 390 +285
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.08 +0.56 90 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.43 +0.40 75 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.93 +0.40 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.34 +0.29 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.93 +0.45 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.33 +0.33 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.83 +0.34 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.83 +0.32 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.85 +0.35 35 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.87 +0.35 30 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.01 +0.25 30 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 2.19 +0.19 28 0 663 0
30JUL26 26.00 C 1.61 1.61 1.61 1.60 +0.14 29 16 582 -2
30JUL26 27.00 C 1.19 1.22 1.19 1.13 +0.09 29 40 920 +10
30JUL26 28.00 C 0.95 0.95 0.79 0.79 +0.04 30 67 1,354 +63
30JUL26 29.00 C 0.69 0.69 0.69 0.56 +0.06 31 40 1,042 0
30JUL26 30.00 C 0.55 0.55 0.45 0.36 +0.03 30 311 812 +164
30JUL26 31.00 C 0.41 0.41 0.41 0.23 +0.02 30 30 1,175 0
30JUL26 32.00 C 0.32 0.32 0.30 0.15 +0.02 31 32 1,262 0
30JUL26 33.00 C 0.25 0.25 0.25 0.09 +0.01 31 12 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 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 0.09 0.09 0.09 0.01 0.00 33 309 309 +309
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 10.08 +0.56 78 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.43 +0.40 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.93 +0.40 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.34 +0.29 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.93 +0.45 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.33 +0.33 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.83 +0.34 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.83 +0.32 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.85 +0.35 30 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.87 +0.27 26 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.16 +0.23 30 0 30 0
28AUG26 25.00 C 2.48 2.48 2.48 2.41 +0.19 29 30 231 +30
28AUG26 26.00 C 1.91 1.91 1.91 1.86 +0.15 29 1 1,145 -1
28AUG26 27.00 C 1.52 1.52 1.52 1.41 +0.11 30 10 326 +10
28AUG26 28.00 C 1.13 1.13 1.04 1.07 +0.07 30 17 161 +12
28AUG26 29.00 C 0.00 0.00 0.00 0.81 +0.07 31 0 288 0
28AUG26 30.00 C 0.00 0.00 0.00 0.58 +0.05 31 0 872 0
28AUG26 31.00 C 0.56 0.56 0.56 0.41 +0.03 31 6 20 +6
28AUG26 32.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 141 0
28AUG26 33.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 31 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 32 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 14.31 +0.37 80 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.93 +0.49 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.28 +0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.78 +0.29 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.43 +0.46 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.84 +0.40 66 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.34 +0.39 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.81 +0.30 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.33 +0.35 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.08 +0.56 68 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.43 +0.40 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.93 +0.40 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 +0.29 45 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.93 +0.45 48 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.33 +0.33 38 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.83 +0.34 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 +0.32 30 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 5.07 +0.50 36 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 +0.24 30 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.48 +0.21 33 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 2.78 +0.18 31 44 823 +44
29SEP26 26.00 C 0.00 0.00 0.00 2.26 +0.14 32 0 1,898 0
29SEP26 27.00 C 0.00 0.00 0.00 1.83 +0.13 32 0 3,110 0
29SEP26 28.00 C 1.30 1.30 1.22 1.46 +0.11 32 191 1,484 +155
29SEP26 29.00 C 0.00 0.00 0.00 1.15 +0.08 32 0 1,320 0
29SEP26 30.00 C 0.85 0.85 0.80 0.90 +0.07 32 65 1,018 +64
29SEP26 31.00 C 0.00 0.00 0.00 0.69 +0.05 32 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 497 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 1,047 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 0.00 33 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 33 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 12.78 +0.29 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.43 +0.46 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.84 +0.37 51 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.34 +0.38 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.81 +0.30 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.33 +0.35 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.08 +0.56 51 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.43 +0.40 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.93 +0.40 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +0.29 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.93 +0.45 36 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.34 +0.34 30 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 +0.39 30 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.84 +0.25 24 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 +0.24 27 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.39 +0.20 28 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 +0.18 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.15 30 0 1,764 0
30DEC26 26.00 C 2.28 2.28 2.28 2.70 +0.14 29 2 2,746 0
30DEC26 27.00 C 1.95 1.95 1.95 2.26 +0.12 29 60 691 +30
30DEC26 28.00 C 0.00 0.00 0.00 1.88 +0.10 29 0 1,864 0
30DEC26 29.00 C 0.00 0.00 0.00 1.54 +0.07 29 0 1,177 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.07 29 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 +0.06 29 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.84 +0.04 29 0 1,022 0
30DEC26 33.00 C 0.78 0.78 0.78 0.68 +0.04 30 15 178 -15
30DEC26 34.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 271 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 392 0
30DEC26 37.00 C 0.41 0.41 0.41 0.29 +0.01 30 10 213 -10
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 493 0
30DEC26 40.00 C 0.30 0.30 0.30 0.14 +0.01 30 10 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 0.00 30 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 178 0
30MAR27 16.50 C 0.00 0.00 0.00 10.33 +0.35 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.08 +0.56 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.43 +0.40 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.93 +0.40 33 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.34 +0.29 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.93 +0.45 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.50 +0.50 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.08 +0.47 28 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 +0.23 25 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.39 +0.22 26 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.73 +0.20 26 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.13 +0.18 27 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 +0.15 27 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.08 +0.14 27 0 6,363 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 +0.11 27 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.25 +0.09 28 0 6,997 0
30MAR27 29.00 C 0.00 0.00 0.00 1.91 +0.08 28 0 296 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 +0.07 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 +0.05 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.05 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 0.99 +0.07 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 +0.07 29 0 410 0
30MAR27 35.00 C 0.79 0.79 0.79 0.70 +0.02 29 4 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 +0.02 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 +0.01 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 0.00 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 1 0
30MAR27 42.00 C 0.30 0.38 0.30 0.18 +0.01 29 4 178 0
TOTAL CALL 7,007 166,480 +1,015
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
22MAY26 25.00 P 0.02 0.02 0.02 0.02 -0.03 38 70 408 +70
22MAY26 26.00 P 0.08 0.14 0.08 0.13 -0.12 36 370 1,108 +36
22MAY26 27.00 P 0.43 0.54 0.41 0.55 -0.26 37 58 247 +25
22MAY26 28.00 P 1.00 1.10 1.00 1.33 -0.29 42 14 60 -10
22MAY26 29.00 P 0.00 0.00 0.00 2.24 -0.34 0 0 100 0
22MAY26 30.00 P 0.00 0.00 0.00 3.24 -0.34 0 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 4.24 -0.34 0 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 5.24 -0.38 0 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 6.24 -0.37 0 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 7.24 -0.34 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 8.24 -0.34 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 9.24 -0.34 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 10.24 -0.34 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 11.24 -0.34 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 12.24 -0.37 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,721 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 42 50 3,229 0
28MAY26 24.00 P 0.02 0.03 0.01 0.01 -0.01 32 109 3,100 +4
28MAY26 25.00 P 0.05 0.06 0.05 0.06 -0.05 31 223 4,090 -111
28MAY26 26.00 P 0.20 0.24 0.16 0.23 -0.13 30 492 6,387 +228
28MAY26 27.00 P 0.55 0.74 0.55 0.69 -0.18 32 142 4,062 +41
28MAY26 28.00 P 1.30 1.30 1.30 1.41 -0.26 34 1 2,629 0
28MAY26 29.00 P 2.20 2.34 2.12 2.33 -0.26 40 24 3,520 0
28MAY26 30.00 P 0.00 0.00 0.00 3.27 -0.36 42 0 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 4.37 -0.26 67 0 825 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 -0.38 0 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 6.39 -0.22 91 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.39 -0.19 100 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.41 -0.17 112 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.27 -0.31 91 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.28 -0.30 101 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.24 -0.36 0 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.27 -0.44 111 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.27 -0.31 117 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.27 -0.33 123 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.27 -0.35 128 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
29MAY26 17.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29MAY26 18.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29MAY26 18.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29MAY26 19.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29MAY26 19.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29MAY26 20.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29MAY26 21.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29MAY26 22.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29MAY26 23.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29MAY26 24.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29MAY26 25.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
29MAY26 26.00 P 0.24 0.24 0.21 0.26 - 30 11 11 -
29MAY26 27.00 P 0.64 0.64 0.64 0.72 - 32 30 30 -
29MAY26 28.00 P 0.00 0.00 0.00 1.44 - 34 3 3 -
29MAY26 29.00 P 0.00 0.00 0.00 2.33 - 38 0 0 -
29MAY26 30.00 P 0.00 0.00 0.00 3.29 - 43 0 0 -
29MAY26 31.00 P 0.00 0.00 0.00 4.37 - 64 0 0 -
29MAY26 32.00 P 0.00 0.00 0.00 5.35 - 72 0 0 -
29MAY26 33.00 P 0.00 0.00 0.00 6.39 - 86 0 0 -
29MAY26 34.00 P 0.00 0.00 0.00 7.39 - 95 0 0 -
29MAY26 35.00 P 0.00 0.00 0.00 8.41 - 107 0 0 -
29MAY26 36.00 P 0.00 0.00 0.00 9.28 - 90 0 0 -
29MAY26 37.00 P 0.00 0.00 0.00 10.28 - 97 0 0 -
29MAY26 38.00 P 0.00 0.00 0.00 11.24 - 0 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 579 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,380 0
29JUN26 22.00 P 0.05 0.05 0.05 0.06 -0.01 32 1 1,571 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 4,580 0
29JUN26 24.00 P 0.23 0.28 0.23 0.30 -0.06 31 133 2,205 -40
29JUN26 25.00 P 0.48 0.54 0.48 0.57 -0.11 31 268 8,926 +69
29JUN26 26.00 P 0.80 0.98 0.80 0.97 -0.16 31 177 3,435 -1
29JUN26 27.00 P 1.45 1.61 1.45 1.60 -0.15 33 122 4,694 +118
29JUN26 28.00 P 0.00 0.00 0.00 2.28 -0.22 33 0 3,157 0
29JUN26 29.00 P 3.00 3.00 3.00 3.10 -0.25 35 10 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 3.99 -0.27 37 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 -0.35 37 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.36 40 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 6.84 -0.28 43 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 -0.30 46 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 8.80 -0.29 48 0 200 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 -0.30 49 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 10.77 -0.35 51 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 11.70 -0.38 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.67 -0.48 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.69 -0.45 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.73 -0.35 54 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 15.66 -0.42 0 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 126 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 890 0
30JUL26 23.00 P 0.00 0.00 0.00 0.28 -0.07 30 0 884 0
30JUL26 24.00 P 0.49 0.51 0.46 0.51 -0.09 30 10 1,114 +5
30JUL26 25.00 P 0.74 0.85 0.74 0.84 -0.15 30 151 1,824 +59
30JUL26 26.00 P 1.23 1.31 1.23 1.29 -0.21 31 43 2,622 0
30JUL26 27.00 P 1.70 1.80 1.70 1.87 -0.19 31 72 1,237 +60
30JUL26 28.00 P 2.46 2.46 2.46 2.54 -0.26 32 30 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 3.19 -0.30 30 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.15 -0.31 34 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.04 -0.34 35 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.01 -0.28 39 0 70 0
30JUL26 33.00 P 6.82 6.82 6.82 6.84 -0.41 34 12 75 +12
30JUL26 34.00 P 0.00 0.00 0.00 7.93 -0.31 43 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 -0.30 44 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 9.81 -0.33 42 0 114 0
30JUL26 37.00 P 0.00 0.00 0.00 10.80 -0.36 44 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.79 -0.36 46 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 12.79 -0.36 49 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.77 -0.37 49 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.73 -0.40 43 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 73 0
28AUG26 22.00 P 0.24 0.24 0.24 0.26 -0.05 30 30 394 -30
28AUG26 23.00 P 0.00 0.00 0.00 0.43 -0.09 30 0 785 0
28AUG26 24.00 P 0.63 0.63 0.63 0.69 -0.12 30 20 979 0
28AUG26 25.00 P 0.96 1.02 0.95 1.06 -0.12 30 16 2,902 -8
28AUG26 26.00 P 1.43 1.55 1.39 1.55 -0.18 31 119 337 +112
28AUG26 27.00 P 1.95 1.99 1.95 2.12 -0.19 32 120 348 +120
28AUG26 28.00 P 2.79 2.79 2.79 2.77 -0.24 32 12 494 +12
28AUG26 29.00 P 3.41 3.41 3.41 3.51 -0.28 33 30 60 +30
28AUG26 30.00 P 0.00 0.00 0.00 4.32 -0.29 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.18 -0.32 34 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.10 -0.32 36 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.05 -0.33 38 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 8.01 -0.27 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.96 -0.29 42 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.91 -0.25 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.82 -0.34 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.79 -0.36 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.83 -0.33 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.82 -0.35 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.79 -0.34 47 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 785 0
29SEP26 21.00 P 0.31 0.31 0.31 0.31 -0.05 33 1 1,092 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.09 33 0 1,495 0
29SEP26 23.00 P 0.76 0.76 0.74 0.74 -0.11 33 201 4,245 -101
29SEP26 24.00 P 1.10 1.10 1.10 1.06 -0.14 33 40 946 +40
29SEP26 25.00 P 1.59 1.59 1.59 1.47 -0.16 34 37 3,869 -15
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.19 34 2 964 -2
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.21 34 0 721 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 -0.23 34 0 981 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.25 35 0 1,256 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 -0.28 35 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 -0.30 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.30 -0.31 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.21 -0.32 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 -0.33 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 -0.34 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 -0.33 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.09 -0.34 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.10 -0.34 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.12 -0.34 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.14 -0.34 56 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.16 -0.34 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.19 -0.34 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 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.08 30 0 759 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.10 30 0 856 0
30DEC26 23.00 P 1.03 1.08 1.03 0.99 -0.13 30 4 887 -3
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.16 30 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 -0.18 30 0 1,773 0
30DEC26 26.00 P 2.55 2.55 2.55 2.25 -0.20 31 3 624 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.82 -0.21 31 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 -0.24 31 0 592 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.27 31 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 4.85 -0.28 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 -0.30 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 -0.32 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.35 -0.31 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.26 -0.32 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 -0.33 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.15 -0.34 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.13 -0.34 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.12 -0.35 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 -0.34 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.15 -0.34 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.17 -0.34 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.19 -0.34 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 154 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 106 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 -0.06 29 0 88 0
30MAR27 20.00 P 0.48 0.48 0.48 0.44 -0.08 29 10 192 +10
30MAR27 21.00 P 0.74 0.74 0.74 0.64 -0.10 29 1 112 -1
30MAR27 22.00 P 0.99 0.99 0.95 0.90 -0.11 29 5 345 +5
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.13 29 0 3,649 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -0.16 29 0 145 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 -0.19 29 0 1,409 0
30MAR27 26.00 P 0.00 0.00 0.00 2.51 -0.20 29 0 6,358 0
30MAR27 27.00 P 0.00 0.00 0.00 3.07 -0.22 29 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 -0.25 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.34 -0.27 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 -0.28 30 0 70 0
30MAR27 31.00 P 6.15 7.00 6.15 5.83 -0.30 30 2 32 +1
30MAR27 32.00 P 0.00 0.00 0.00 6.64 -0.30 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.49 -0.31 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.36 -0.33 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.28 -0.33 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.21 -0.34 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.18 -0.34 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.16 -0.34 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.15 -0.35 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.16 -0.34 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.17 -0.35 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.19 -0.34 44 0 0 0
TOTAL PUT 3,279 178,198 +739
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 0.00 293 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 259 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 -0.01 259 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 272 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 0.00 270 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 -0.01 259 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 -0.01 267 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 0.00 270 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 269 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 0.00 264 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 256 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 246 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 231 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 213 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 261 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 -0.01 260 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 273 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 271 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 -0.01 261 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 269 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 0.00 272 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 0.00 271 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 -0.01 267 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 283 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 273 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 -0.01 261 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 273 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 283 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 -0.01 266 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$ 15.92
28MAY26 8.50 C 0.00 0.00 0.00 7.43 -0.59 145 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.18 -0.59 138 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.93 -0.59 131 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.68 -0.59 125 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.43 -0.59 118 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.18 -0.59 112 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.93 -0.59 106 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 -0.59 95 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.93 -0.59 83 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 -0.59 73 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 -0.59 63 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 -0.59 53 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.93 -0.59 43 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 2.43 -0.59 34 0 1,030 0
28MAY26 14.00 C 2.00 2.00 2.00 1.94 -0.59 40 3 442 -3
28MAY26 14.50 C 0.00 0.00 0.00 1.47 -0.57 41 0 263 0
28MAY26 15.00 C 0.93 0.93 0.88 1.07 -0.50 45 16 795 +16
28MAY26 15.50 C 0.67 0.67 0.49 0.70 -0.44 43 66 524 0
28MAY26 16.00 C 0.44 0.46 0.32 0.41 -0.38 42 109 790 -15
28MAY26 16.50 C 0.21 0.21 0.16 0.22 -0.26 41 18 700 -16
28MAY26 17.00 C 0.10 0.10 0.10 0.11 -0.18 42 20 1,639 0
28MAY26 17.50 C 0.05 0.05 0.05 0.05 -0.11 42 1 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 55 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 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.19 -0.58 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.70 -0.59 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.45 -0.59 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 -0.59 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 -0.59 54 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 -0.59 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 -0.59 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 -0.58 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.96 -0.59 39 0 300 0
29JUN26 12.50 C 3.30 3.30 3.30 3.47 -0.59 38 2 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 -0.58 38 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.52 -0.50 36 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.09 -0.55 37 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 -0.52 37 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.44 39 0 191 0
29JUN26 15.50 C 0.94 0.94 0.94 1.05 -0.41 39 15 590 +15
29JUN26 16.00 C 0.73 0.73 0.73 0.78 -0.37 38 30 677 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.33 38 0 170 0
29JUN26 17.00 C 0.41 0.41 0.33 0.40 -0.27 38 68 741 -1
29JUN26 17.50 C 0.27 0.27 0.25 0.28 -0.21 38 21 495 +15
29JUN26 18.00 C 0.20 0.22 0.20 0.18 -0.17 37 223 378 +211
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.13 37 0 54 0
29JUN26 19.00 C 0.11 0.11 0.10 0.08 -0.09 38 30 162 0
29JUN26 19.50 C 0.09 0.09 0.09 0.05 -0.07 38 2 79 -2
29JUN26 20.00 C 0.06 0.07 0.06 0.03 -0.05 37 18 124 -15
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 75 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 44 0
30JUL26 8.50 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.19 -0.59 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.70 -0.59 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.45 -0.59 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.20 -0.59 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.95 -0.59 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.45 -0.59 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.95 -0.59 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 -0.58 39 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.96 -0.59 34 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 -0.63 33 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.99 -0.66 32 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 -0.64 31 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.16 -0.54 36 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 -0.50 36 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.48 -0.45 37 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.21 -0.37 37 0 13 0
30JUL26 16.00 C 0.00 0.00 0.00 0.96 -0.35 37 0 71 0
30JUL26 16.50 C 0.66 0.66 0.65 0.75 -0.32 37 18 49 +18
30JUL26 17.00 C 0.00 0.00 0.00 0.58 -0.29 37 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.44 -0.25 37 0 64 0
30JUL26 18.00 C 0.00 0.00 0.00 0.33 -0.20 36 0 68 0
30JUL26 18.50 C 0.25 0.25 0.25 0.24 -0.18 36 2 30 +2
30JUL26 19.00 C 0.00 0.00 0.00 0.18 -0.14 36 0 0 0
30JUL26 19.50 C 0.22 0.22 0.22 0.13 -0.11 36 60 101 +60
30JUL26 20.00 C 0.14 0.14 0.14 0.10 -0.08 37 45 142 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.45 -0.59 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.20 -0.59 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.95 -0.59 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.45 -0.59 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.95 -0.60 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.46 -0.59 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.98 -0.58 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 -0.63 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.99 -0.66 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.65 -0.53 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.27 -0.54 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.92 -0.53 36 0 11 0
28AUG26 15.00 C 1.59 1.59 1.59 1.66 -0.39 37 15 30 +15
28AUG26 15.50 C 0.00 0.00 0.00 1.39 -0.35 37 0 15 0
28AUG26 16.00 C 1.02 1.02 1.00 1.15 -0.34 37 10 108 +1
28AUG26 16.50 C 0.85 0.85 0.85 0.94 -0.32 37 15 115 0
28AUG26 17.00 C 0.73 0.73 0.68 0.76 -0.29 37 25 37 -10
28AUG26 17.50 C 0.55 0.61 0.55 0.61 -0.26 36 45 45 +45
28AUG26 18.00 C 0.00 0.00 0.00 0.49 -0.22 36 0 39 0
28AUG26 18.50 C 0.39 0.39 0.39 0.39 -0.19 36 15 25 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.30 -0.16 36 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.24 -0.14 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.19 -0.11 37 0 70 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.08 36 0 20 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.19 -0.60 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.94 -0.60 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.70 -0.59 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.45 -0.59 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.20 -0.59 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.95 -0.59 39 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.59 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.59 35 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.59 31 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.61 32 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 -0.63 26 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.64 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 -0.49 33 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 -0.46 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.41 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 -0.42 35 0 538 0
29SEP26 15.50 C 1.36 1.36 1.36 1.51 -0.39 35 15 545 +15
29SEP26 16.00 C 0.00 0.00 0.00 1.29 -0.35 36 0 45 0
29SEP26 16.50 C 0.97 0.98 0.96 1.12 -0.29 37 60 138 +46
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.26 37 0 163 0
29SEP26 17.50 C 0.78 0.78 0.78 0.81 -0.22 37 15 236 +15
29SEP26 18.00 C 0.59 0.59 0.59 0.68 -0.20 37 15 66 +15
29SEP26 18.50 C 0.58 0.58 0.55 0.56 -0.20 37 25 25 +25
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.19 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.17 37 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.15 37 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.11 37 0 18 0
29SEP26 22.00 C 0.22 0.22 0.19 0.14 -0.08 37 167 216 +167
30DEC26 8.50 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.19 -0.60 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.95 -0.59 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.70 -0.59 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.45 -0.59 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 -0.58 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 -0.59 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.49 -0.58 36 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 -0.64 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 -0.59 24 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.06 -0.53 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.53 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.47 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 -0.46 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.46 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 -0.41 34 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 -0.39 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 -0.36 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 -0.34 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 -0.31 35 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 -0.27 35 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.24 36 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 -0.22 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 -0.21 36 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.20 36 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.19 36 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.20 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.15 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.12 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.45 -0.59 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.20 -0.59 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.96 -0.58 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.73 -0.57 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.50 -0.56 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.27 -0.56 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.05 -0.55 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.54 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 -0.41 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.66 -0.53 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.29 -0.48 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.94 -0.45 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.61 -0.43 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 -0.41 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.01 -0.38 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.74 -0.36 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.49 -0.33 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.25 -0.32 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 -0.36 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.84 -0.30 35 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.66 -0.25 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.26 35 0 88 0
30MAR27 18.00 C 0.00 0.00 0.00 1.36 -0.23 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.23 -0.21 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.11 -0.21 36 0 204 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.19 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 -0.16 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.11 36 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 -0.11 36 0 71 0
TOTAL CALL 1,189 26,562 +634
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,077 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 0.00 50 25 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 226 0
28MAY26 14.50 P 0.09 0.09 0.09 0.04 +0.02 41 203 709 +189
28MAY26 15.00 P 0.14 0.19 0.13 0.11 +0.06 41 254 994 +236
28MAY26 15.50 P 0.22 0.37 0.21 0.25 +0.13 41 1,263 892 +393
28MAY26 16.00 P 0.54 0.64 0.44 0.46 +0.21 40 39 408 +34
28MAY26 16.50 P 0.74 0.93 0.70 0.76 +0.28 38 46 136 -15
28MAY26 17.00 P 0.00 0.00 0.00 1.14 +0.40 36 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 +0.50 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.09 +0.54 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.66 +0.64 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.17 +0.67 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.69 +0.61 93 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 +0.60 97 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.17 +0.59 111 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.21 +0.69 135 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 42 80 311 0
29JUN26 12.00 P 0.03 0.03 0.03 0.02 +0.01 41 45 552 0
29JUN26 12.50 P 0.06 0.06 0.06 0.03 +0.01 38 1 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 669 0
29JUN26 13.50 P 0.14 0.14 0.14 0.11 +0.04 38 15 519 +15
29JUN26 14.00 P 0.18 0.24 0.18 0.18 +0.05 36 17 384 +15
29JUN26 14.50 P 0.29 0.37 0.29 0.30 +0.09 37 194 311 +87
29JUN26 15.00 P 0.55 0.56 0.48 0.46 +0.14 36 207 784 +130
29JUN26 15.50 P 0.61 0.81 0.61 0.68 +0.20 37 67 539 +19
29JUN26 16.00 P 0.92 1.13 0.92 0.92 +0.20 35 80 522 -29
29JUN26 16.50 P 1.23 1.23 1.23 1.23 +0.28 35 15 66 0
29JUN26 17.00 P 0.00 0.00 0.00 1.59 +0.34 35 0 77 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 +0.41 37 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 +0.45 37 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 +0.52 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.44 +0.53 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 +0.62 51 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 +0.65 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 +0.57 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.38 +0.57 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 113 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 +0.06 36 0 49 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 +0.07 35 0 129 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 +0.11 35 0 134 0
30JUL26 15.00 P 0.73 0.73 0.73 0.65 +0.14 35 1 247 -1
30JUL26 15.50 P 1.03 1.03 1.03 0.87 +0.18 35 5 109 0
30JUL26 16.00 P 1.29 1.29 1.29 1.13 +0.23 35 15 148 -15
30JUL26 16.50 P 1.53 1.58 1.53 1.43 +0.25 35 55 55 +27
30JUL26 17.00 P 0.00 0.00 0.00 1.79 +0.33 35 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.18 +0.37 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.65 +0.48 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.08 +0.47 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.53 +0.50 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.94 +0.51 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.48 +0.60 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.46 +0.64 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.47 +0.66 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.33 +0.08 36 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.45 +0.10 35 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.61 +0.13 35 0 80 0
28AUG26 15.00 P 0.92 0.92 0.92 0.81 +0.15 35 15 131 -5
28AUG26 15.50 P 1.09 1.09 1.09 1.03 +0.19 35 15 87 +5
28AUG26 16.00 P 1.32 1.32 1.32 1.29 +0.19 35 10 256 0
28AUG26 16.50 P 1.77 1.81 1.77 1.61 +0.28 35 30 152 +30
28AUG26 17.00 P 0.00 0.00 0.00 1.95 +0.32 36 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.39 +0.43 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.78 +0.44 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.20 +0.48 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.63 +0.50 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.08 +0.48 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.55 +0.58 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.50 +0.66 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.47 +0.66 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 1,212 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.04 37 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.07 37 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 +0.10 37 0 201 0
29SEP26 14.00 P 0.72 0.72 0.67 0.64 +0.13 37 30 254 +15
29SEP26 14.50 P 0.92 0.92 0.88 0.82 +0.16 37 30 98 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.18 37 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 +0.22 38 0 575 0
29SEP26 16.00 P 0.00 0.00 0.00 1.56 +0.25 38 0 46 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.27 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 +0.31 38 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 +0.34 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 +0.36 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.40 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 +0.43 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 +0.45 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.64 +0.47 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 +0.53 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 +0.58 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30DEC26 10.00 P 0.14 0.14 0.14 0.08 +0.02 36 2 12 -1
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 50 0
30DEC26 11.00 P 0.22 0.22 0.22 0.17 +0.04 36 30 139 +18
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.05 36 0 355 0
30DEC26 12.00 P 0.36 0.40 0.36 0.33 +0.06 36 56 241 +36
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.08 36 0 97 0
30DEC26 13.00 P 0.65 0.65 0.65 0.58 +0.11 36 1 159 +1
30DEC26 13.50 P 0.79 0.79 0.79 0.73 +0.12 36 5 118 +5
30DEC26 14.00 P 0.00 0.00 0.00 0.91 +0.15 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 +0.18 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 +0.20 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 +0.22 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.26 37 0 33 0
30DEC26 16.50 P 2.19 2.19 2.19 2.18 +0.28 37 15 86 +15
30DEC26 17.00 P 2.48 2.48 2.48 2.51 +0.31 37 15 102 +15
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.33 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 +0.36 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 +0.38 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.40 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.42 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.83 +0.45 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 +0.49 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.64 +0.51 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.02 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.03 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.04 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.06 36 0 82 0
30MAR27 11.00 P 0.33 0.33 0.33 0.30 +0.08 36 60 70 +53
30MAR27 11.50 P 0.43 0.43 0.43 0.39 +0.09 36 10 65 +10
30MAR27 12.00 P 0.54 0.54 0.54 0.48 +0.09 35 10 74 +10
30MAR27 12.50 P 0.67 0.67 0.67 0.61 +0.11 35 10 241 +10
30MAR27 13.00 P 0.82 0.82 0.82 0.76 +0.12 35 10 101 +10
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.17 36 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.17 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 +0.18 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.21 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.86 +0.28 36 0 40 0
30MAR27 16.00 P 2.11 2.11 2.11 2.15 +0.29 36 5 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.47 +0.33 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.79 +0.36 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.11 +0.36 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.48 +0.39 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.85 +0.42 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.23 +0.43 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.63 +0.46 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 +0.47 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 +0.50 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.78 +0.52 40 0 0 0
TOTAL PUT 2,986 27,310 +1,342
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$ 14.64
28MAY26 9.50 C 0.00 0.00 0.00 5.15 -0.20 108 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.90 -0.19 101 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 -0.19 94 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.15 -0.19 82 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.65 -0.18 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.15 -0.20 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.65 -0.19 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.15 -0.19 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.65 -0.19 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.15 -0.19 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.68 -0.19 23 0 25 0
28MAY26 14.50 C 0.26 0.31 0.26 0.31 -0.16 24 42 115 +41
28MAY26 15.00 C 0.12 0.12 0.12 0.10 -0.08 24 5 497 0
28MAY26 15.50 C 0.04 0.04 0.04 0.02 -0.04 24 1 678 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.90 -0.19 96 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.65 -0.19 91 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.39 -0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.15 -0.20 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 -0.19 77 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.19 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 -0.19 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.19 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.15 -0.20 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.19 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.15 -0.19 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.65 -0.19 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 -0.19 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.19 26 0 47 0
29JUN26 14.50 C 0.45 0.45 0.45 0.41 -0.16 26 20 444 -20
29JUN26 15.00 C 0.24 0.24 0.24 0.23 -0.11 27 20 1,005 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.07 27 0 523 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 22.00 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 4.65 -0.19 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.15 -0.19 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.65 -0.19 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.15 -0.20 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.65 -0.19 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.15 -0.19 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.65 -0.21 23 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.19 -0.20 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.84 -0.15 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.56 -0.14 27 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.37 -0.11 26 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.24 -0.08 26 0 195 0
30JUL26 16.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 120 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.65 -0.19 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.15 -0.19 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.65 -0.19 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.15 -0.20 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.65 -0.19 32 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.15 -0.20 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.68 -0.19 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.27 -0.17 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.97 -0.14 28 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.73 -0.11 28 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.53 -0.10 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.90 -0.19 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.65 -0.19 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.40 -0.19 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.15 -0.20 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 -0.19 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.19 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 -0.19 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.19 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.20 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 -0.20 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.18 -0.20 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.77 -0.19 30 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 -0.16 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 -0.17 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.12 29 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.11 29 0 82 0
29SEP26 15.50 C 0.54 0.54 0.54 0.56 -0.09 29 10 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.08 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.05 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.06 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 -0.19 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 -0.20 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.19 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.19 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 -0.19 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 -0.19 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.75 -0.10 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.15 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 -0.13 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 -0.12 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -0.15 29 0 30 0
30DEC26 14.50 C 1.11 1.11 1.07 1.25 -0.09 29 30 45 +29
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.08 29 0 291 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.08 29 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.06 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.04 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.03 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 31 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 -0.19 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.15 -0.19 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 -0.18 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 -0.16 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.83 -0.14 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.04 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.28 -0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 -0.10 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.15 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 -0.08 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.08 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.07 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.05 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.05 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.03 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.07 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 15 0
TOTAL CALL 128 8,570 +50
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 103 0
28MAY26 13.50 P 0.05 0.05 0.05 0.04 +0.01 25 20 501 +20
28MAY26 14.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 835 0
28MAY26 14.50 P 0.33 0.33 0.33 0.44 +0.11 22 16 263 +1
28MAY26 15.00 P 0.95 0.95 0.95 0.88 +0.16 25 1 189 -1
28MAY26 15.50 P 0.00 0.00 0.00 1.36 +0.19 22 15 101 0
28MAY26 16.00 P 0.00 0.00 0.00 1.86 +0.19 30 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.36 +0.23 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.34 +0.26 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.34 +0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.83 +0.15 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.00 27 0 81 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 171 0
29JUN26 13.50 P 0.22 0.23 0.22 0.22 +0.01 25 2 182 -1
29JUN26 14.00 P 0.38 0.43 0.38 0.41 +0.03 25 22 195 +20
29JUN26 14.50 P 0.67 0.72 0.66 0.68 +0.06 25 8 423 0
29JUN26 15.00 P 1.10 1.10 1.10 1.04 +0.09 26 1 983 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.45 +0.13 26 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 +0.14 25 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 +0.17 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.34 +0.19 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.34 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 +0.20 45 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.85 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.83 +0.15 0 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 31 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 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 27 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 32 0
30JUL26 13.00 P 0.22 0.22 0.22 0.22 +0.03 26 2 27 0
30JUL26 13.50 P 0.33 0.36 0.33 0.35 +0.03 25 13 81 -5
30JUL26 14.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 169 0
30JUL26 14.50 P 0.00 0.00 0.00 0.81 +0.06 25 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.16 +0.12 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.54 +0.14 26 0 75 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 +0.14 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.43 +0.19 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 +0.21 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.37 +0.22 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.86 +0.22 27 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.34 +0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.86 +0.20 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28AUG26 13.00 P 0.31 0.31 0.31 0.32 +0.04 27 8 54 +8
28AUG26 13.50 P 0.00 0.00 0.00 0.48 +0.05 27 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.69 +0.06 26 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.95 +0.08 26 0 15 0
28AUG26 15.00 P 1.28 1.28 1.28 1.27 +0.11 26 1 1 +1
28AUG26 15.50 P 0.00 0.00 0.00 1.64 +0.13 27 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.05 +0.14 27 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 +0.19 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.94 +0.20 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.39 +0.20 27 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.88 +0.21 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.36 +0.22 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.86 +0.18 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.34 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 31 0 81 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 83 0
29SEP26 13.00 P 0.46 0.46 0.46 0.50 +0.04 30 5 173 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.05 30 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 +0.07 30 0 151 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.07 31 0 64 0
29SEP26 15.00 P 0.00 0.00 0.00 1.48 +0.04 30 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 +0.10 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 +0.13 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 +0.14 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.56 +0.15 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.03 +0.16 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.52 +0.17 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.02 +0.18 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.19 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 +0.19 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 +0.22 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 +0.23 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 43 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.06 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 +0.07 30 0 122 0
30DEC26 14.00 P 1.28 1.28 1.28 1.21 +0.08 31 6 74 +6
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.10 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 +0.12 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 +0.12 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 +0.13 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 +0.15 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.28 +0.15 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 +0.16 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.16 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 +0.17 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 +0.18 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.57 +0.19 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.06 +0.19 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 +0.20 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.09 +0.20 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.04 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.05 29 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.05 29 0 59 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.07 29 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.08 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.09 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.10 30 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.11 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.12 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.13 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.15 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 +0.15 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.40 +0.16 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 +0.17 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 +0.17 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.68 +0.18 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 +0.18 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 +0.19 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.09 +0.19 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.08 +0.20 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.09 +0.20 42 0 0 0
TOTAL PUT 120 12,835 +50
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$ 12.02
28MAY26 8.25 C 0.00 0.00 0.00 3.81 -0.12 129 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.56 -0.12 120 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.31 -0.11 112 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.04 -0.13 88 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.81 -0.11 95 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.56 -0.11 87 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.29 -0.13 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 -0.14 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 -0.14 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.04 -0.14 32 0 170 0
28MAY26 11.50 C 0.46 0.46 0.46 0.61 -0.12 34 4 242 0
28MAY26 12.00 C 0.21 0.21 0.21 0.27 -0.10 32 60 704 +60
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.07 30 0 1,058 0
28MAY26 13.00 C 0.03 0.03 0.03 0.02 -0.03 31 10 775 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.29 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 -0.15 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.56 -0.13 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 -0.16 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.09 -0.09 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.81 -0.17 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.58 -0.11 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.33 -0.12 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.06 -0.17 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.59 -0.19 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 -0.13 29 0 232 0
29JUN26 11.50 C 0.79 0.79 0.76 0.81 -0.11 30 30 269 +30
29JUN26 12.00 C 0.48 0.48 0.47 0.49 -0.11 28 41 1,001 +41
29JUN26 12.50 C 0.30 0.30 0.30 0.30 -0.07 29 1 1,061 0
29JUN26 13.00 C 0.16 0.16 0.16 0.16 -0.06 29 2 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 615 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.50 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 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.85 -0.13 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.57 -0.18 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.34 -0.13 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.09 -0.11 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.86 -0.12 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.64 -0.08 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.37 -0.11 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.11 -0.19 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.68 -0.16 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.32 -0.08 31 0 56 0
30JUL26 11.50 C 0.90 0.90 0.90 0.95 -0.10 29 15 15 +15
30JUL26 12.00 C 0.59 0.59 0.59 0.66 -0.08 28 15 321 +15
30JUL26 12.50 C 0.43 0.43 0.41 0.44 -0.07 28 30 67 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 308 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 164 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.34 -0.14 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.10 -0.14 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.87 -0.13 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.64 -0.13 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.40 -0.20 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.19 -0.20 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.76 -0.19 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.43 -0.13 31 0 0 0
28AUG26 11.50 C 1.03 1.03 1.03 1.09 -0.08 30 75 75 +75
28AUG26 12.00 C 0.00 0.00 0.00 0.81 -0.08 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.59 -0.07 29 0 9 0
28AUG26 13.00 C 0.39 0.39 0.39 0.41 -0.07 29 1 21 +1
28AUG26 13.50 C 0.00 0.00 0.00 0.28 -0.06 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.85 -0.13 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.59 -0.16 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 -0.14 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 -0.14 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.88 -0.13 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.65 -0.14 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.43 -0.17 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 -0.18 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.18 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 -0.17 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.13 -0.14 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 -0.10 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 -0.07 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.85 -0.13 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 -0.18 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 -0.14 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.92 -0.14 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 -0.19 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.13 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 -0.14 27 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 1.91 -0.19 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.58 -0.12 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 -0.16 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 -0.10 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.09 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.07 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.87 -0.15 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.65 -0.14 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.47 -0.15 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.27 -0.08 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.00 -0.19 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.80 -0.14 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 -0.19 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.48 -0.15 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.08 -0.16 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.76 -0.15 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.48 -0.13 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.09 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.09 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.08 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.07 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
TOTAL CALL 284 13,460 +267
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 57 15 144 -15
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
28MAY26 11.00 P 0.04 0.04 0.04 0.02 0.00 35 15 772 0
28MAY26 11.50 P 0.10 0.10 0.09 0.07 0.00 32 66 1,801 +50
28MAY26 12.00 P 0.26 0.30 0.26 0.23 +0.02 30 10 481 +5
28MAY26 12.50 P 0.00 0.00 0.00 0.56 +0.07 31 0 285 0
28MAY26 13.00 P 0.00 0.00 0.00 0.99 +0.11 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.48 +0.13 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.48 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.48 +0.09 0 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 52 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 34 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 0.00 31 0 147 0
29JUN26 10.50 P 0.08 0.08 0.08 0.04 0.00 29 3 1,217 +3
29JUN26 11.00 P 0.15 0.15 0.13 0.11 +0.01 29 21 1,742 +1
29JUN26 11.50 P 0.27 0.27 0.27 0.24 +0.02 29 5 2,373 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 +0.04 29 10 647 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.05 28 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 +0.08 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 +0.13 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 +0.09 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 +0.09 0 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.48 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.48 +0.09 0 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 31 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 29 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 0.05 +0.01 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 284 0
30JUL26 11.50 P 0.36 0.38 0.36 0.36 +0.03 28 12 350 -10
30JUL26 12.00 P 0.00 0.00 0.00 0.59 +0.05 29 0 119 0
30JUL26 12.50 P 0.00 0.00 0.00 0.85 +0.04 28 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 1.20 +0.05 28 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.61 +0.11 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.08 +0.13 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.50 +0.11 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.48 +0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
28AUG26 8.50 P 0.01 0.01 0.01 0.01 0.00 31 120 120 +120
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 0.00 30 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 29 0 54 0
28AUG26 10.50 P 0.18 0.18 0.18 0.17 +0.01 29 8 211 +8
28AUG26 11.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 59 0
28AUG26 11.50 P 0.46 0.46 0.46 0.46 +0.02 29 180 181 +180
28AUG26 12.00 P 0.68 0.68 0.67 0.66 +0.01 28 18 28 +18
28AUG26 12.50 P 0.00 0.00 0.00 0.96 +0.05 28 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.28 +0.06 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.68 +0.12 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.13 +0.18 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.58 +0.18 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.04 +0.19 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.52 +0.12 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.48 +0.13 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.03 29 0 252 0
29SEP26 11.50 P 0.62 0.62 0.62 0.63 +0.04 29 10 12 +4
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.06 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.06 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.10 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 +0.16 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.77 +0.12 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 +0.16 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 +0.17 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 +0.17 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 +0.17 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 +0.17 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.17 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 +0.17 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.60 +0.14 46 0 0 0
30DEC26 8.25 P 0.08 0.08 0.08 0.04 0.00 28 10 20 +10
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 0.00 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 0.00 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 +0.02 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 +0.04 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.04 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 +0.06 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.10 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 +0.08 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.12 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 +0.13 30 0 0 0
30DEC26 15.00 P 3.30 3.30 3.30 3.28 +0.12 30 100 0 -100
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.15 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 +0.15 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.68 +0.16 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.16 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.63 +0.16 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.12 +0.17 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.60 +0.14 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 56 0
30MAR27 11.00 P 0.63 0.63 0.63 0.65 -0.02 26 15 60 +11
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.42 +0.05 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.76 +0.07 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.15 +0.10 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 +0.06 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 +0.07 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 +0.06 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 +0.15 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.21 +0.12 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.68 +0.14 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 +0.16 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.63 +0.16 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.12 +0.17 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.60 +0.14 33 0 0 0
TOTAL PUT 618 20,484 +295
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 1.19 -0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 0.00 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 -0.02 0 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 -0.01 28 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
28MAY26 4.50 C 0.07 0.07 0.07 0.07 -0.01 24 35 1,087 -5
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,905 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 28 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 141 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 178 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 0.00 69 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 0.00 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 0.00 39 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 0.00 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.02 30 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.01 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.02 21 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 +0.01 26 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 0.00 23 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.01 22 0 707 0
29JUN26 4.50 C 0.11 0.11 0.10 0.11 -0.01 23 102 932 0
29JUN26 4.60 C 0.07 0.07 0.07 0.07 -0.01 23 135 1,783 +65
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 15,522 0
29JUN26 4.80 C 0.03 0.04 0.03 0.03 0.00 25 379 4,420 +116
29JUN26 4.90 C 0.02 0.02 0.02 0.02 0.00 25 130 1,558 +76
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 225 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 80 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 87 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.24 -0.02 21 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.01 23 0 16 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 0.00 24 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 0.00 24 0 430 0
30JUL26 4.80 C 0.06 0.06 0.06 0.06 0.00 24 400 1,222 0
30JUL26 4.90 C 0.05 0.05 0.05 0.04 0.00 24 60 288 +60
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 93 0
30JUL26 5.25 C 0.02 0.02 0.02 0.01 0.00 24 60 1,052 -30
30JUL26 5.50 C 0.02 0.02 0.02 0.01 0.00 29 17 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.19 - 0 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 1.10 -0.02 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
28AUG26 4.50 C 0.18 0.18 0.18 0.18 -0.01 24 5 5 +5
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 48 0
28AUG26 4.90 C 0.07 0.07 0.07 0.07 -0.01 25 2 73 +2
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 489 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 38 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 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.01 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.02 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.02 31 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.01 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.01 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.01 25 0 256 0
29SEP26 4.50 C 0.20 0.20 0.20 0.22 -0.01 24 35 1,206 +35
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.01 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.01 24 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 2,643 0
29SEP26 5.25 C 0.05 0.05 0.05 0.05 -0.01 26 400 1,014 +51
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 2,865 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 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 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.01 37 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 0.00 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 0.00 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 0.00 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 0.00 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 0.00 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 24 0 986 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 37 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 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.02 19 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30MAR27 4.00 C 0.58 0.58 0.58 0.62 0.00 22 50 59 +38
30MAR27 4.10 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR27 4.50 C 0.33 0.33 0.33 0.36 0.00 23 50 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 0.00 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 0.00 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 23 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 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 24 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 27 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 1,860 119,637 +413
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1,234 0
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 31 602 1,608 +589
28MAY26 4.30 P 0.02 0.02 0.02 0.02 0.00 28 1 1,418 0
28MAY26 4.40 P 0.04 0.04 0.04 0.04 -0.01 26 792 7,738 -114
28MAY26 4.50 P 0.08 0.08 0.08 0.08 -0.01 25 40 3,857 +40
28MAY26 4.60 P 0.15 0.15 0.14 0.14 -0.01 24 22 2,915 0
28MAY26 4.70 P 0.23 0.24 0.23 0.23 0.00 29 105 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 0.00 31 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 +0.01 38 0 677 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.01 0 0 70 -1,152
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.01 69 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.02 0.00 73 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.27 0.00 86 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.52 0.00 98 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.77 0.00 109 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.01 133 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.27 0.00 129 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.52 0.00 138 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.77 -0.01 147 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.02 0.00 156 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.27 +0.01 164 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.52 +0.01 171 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.77 +0.01 179 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.02 +0.01 186 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.27 +0.01 192 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 952 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 12 1,015 +12
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 2,700 0
29JUN26 4.20 P 0.08 0.08 0.07 0.07 0.00 24 20 1,228 +10
29JUN26 4.30 P 0.11 0.11 0.11 0.10 -0.01 22 35 4,182 -35
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.01 22 0 5,995 0
29JUN26 4.50 P 0.21 0.21 0.20 0.22 +0.01 24 12 2,966 +2
29JUN26 4.60 P 0.30 0.30 0.28 0.28 -0.01 22 13 3,776 +10
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.01 22 0 14,979 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 0.00 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 0.00 22 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 0.00 25 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 0.00 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 0.00 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 0.00 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 0.00 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.01 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.64 +0.03 71 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 0.00 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.13 +0.03 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 0.00 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 +0.01 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.88 +0.03 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.38 0.00 85 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 253 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2,643 0
30JUL26 4.10 P 0.07 0.07 0.07 0.07 -0.01 23 501 971 +501
30JUL26 4.20 P 0.10 0.10 0.10 0.10 -0.01 23 2 756 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.01 22 1 1,481 -1
30JUL26 4.40 P 0.18 0.18 0.18 0.19 0.00 22 2 2,213 +2
30JUL26 4.50 P 0.00 0.00 0.00 0.25 0.00 23 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.01 22 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 0.00 24 0 54 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 0.00 22 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.57 +0.03 26 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.01 23 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.38 +0.01 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.64 +0.03 56 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.88 0.00 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 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 23 120 300 +120
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 151 0
28AUG26 3.90 P 0.05 0.05 0.05 0.05 0.00 24 40 105 +40
28AUG26 4.00 P 0.07 0.07 0.07 0.07 -0.01 23 160 201 +85
28AUG26 4.10 P 0.10 0.10 0.10 0.09 -0.01 22 125 205 +125
28AUG26 4.20 P 0.13 0.13 0.13 0.13 -0.01 23 460 585 +460
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.01 23 0 120 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.01 23 0 70 0
28AUG26 4.50 P 0.28 0.28 0.28 0.28 -0.01 23 6 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.35 0.00 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 +0.01 24 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 +0.01 29 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 +0.01 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 +0.03 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 0.00 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 0.02 0.02 0.02 0.02 0.00 26 1 199 +1
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 800 0
29SEP26 3.80 P 0.06 0.06 0.06 0.06 -0.01 25 60 1,345 +60
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,148 0
29SEP26 4.00 P 0.12 0.12 0.12 0.11 -0.01 25 5 1,149 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 26 0 2,014 0
29SEP26 4.20 P 0.18 0.18 0.18 0.18 -0.01 25 35 800 +35
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.01 26 0 651 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 26 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 0.00 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.01 26 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 -0.01 27 0 2,621 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 0.00 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 0.00 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 0.00 38 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.01 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 0.00 44 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 +0.01 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 +0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.01 52 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.01 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 +0.02 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.02 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.01 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.03 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.03 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.39 +0.01 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 24 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 0.00 25 0 1,143 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 389 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 24 0 272 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 0.00 24 0 278 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 0.00 24 1 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 0.00 24 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 0.00 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 0.00 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 0.00 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 0.00 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 0.00 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 0.00 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.01 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 +0.02 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.02 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.02 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.02 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.01 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.01 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.03 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.39 +0.01 52 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 0.00 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 0.00 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.01 24 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 0.00 24 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 0.00 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 0.00 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.01 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 0.00 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 0.00 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 0.00 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 0.00 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 0.00 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 0.00 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 0.00 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 +0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.02 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 +0.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.02 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 +0.01 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.01 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.02 48 0 0 0
TOTAL PUT 3,173 139,992 +797
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$ 32.94
28MAY26 23.00 C 0.00 0.00 0.00 9.97 -0.25 92 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.97 -0.27 82 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.97 -0.25 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.97 -0.25 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.96 -0.27 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.96 -0.27 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.97 -0.27 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.99 -0.28 32 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 2.07 -0.29 32 1 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.29 -0.28 32 0 493 0
28MAY26 33.00 C 0.61 0.61 0.61 0.69 -0.24 32 15 621 +5
28MAY26 34.00 C 0.27 0.27 0.27 0.31 -0.18 32 2 518 0
28MAY26 35.00 C 0.10 0.10 0.10 0.13 -0.11 33 15 453 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 416 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 385 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 452 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.47 -0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.97 -0.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.47 -0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.47 -0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 -0.24 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.98 -0.44 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 -0.33 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.98 -0.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.98 -0.30 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.99 -0.27 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.00 -0.46 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.02 -0.44 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.08 -0.33 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.21 -0.29 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.42 -0.29 34 0 205 0
29JUN26 32.00 C 1.72 1.72 1.60 1.75 -0.28 34 76 482 -76
29JUN26 33.00 C 1.20 1.21 1.10 1.25 -0.23 34 356 409 +264
29JUN26 34.00 C 0.00 0.00 0.00 0.84 -0.21 35 0 232 0
29JUN26 35.00 C 0.61 0.61 0.51 0.54 -0.18 34 56 308 +15
29JUN26 36.00 C 0.45 0.45 0.44 0.34 -0.13 34 23 475 +2
29JUN26 37.00 C 0.29 0.29 0.25 0.20 -0.10 34 45 351 +15
29JUN26 38.00 C 0.19 0.19 0.19 0.12 -0.07 34 1 255 0
29JUN26 39.00 C 0.15 0.15 0.15 0.07 -0.05 34 1 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.01 -0.24 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.02 -0.50 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.99 -0.29 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.99 -0.27 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.01 -0.45 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.06 -0.40 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.16 -0.34 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.34 -0.30 34 0 0 0
30JUL26 31.00 C 2.51 2.51 2.51 2.69 -0.22 35 15 30 -15
30JUL26 32.00 C 2.15 2.15 1.97 2.07 -0.23 35 30 189 0
30JUL26 33.00 C 1.52 1.54 1.43 1.58 -0.23 35 100 223 +25
30JUL26 34.00 C 1.09 1.09 1.09 1.19 -0.19 35 15 207 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.88 -0.18 34 0 258 0
30JUL26 36.00 C 0.72 0.72 0.72 0.65 -0.16 34 10 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.47 -0.14 34 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.33 -0.12 34 0 141 0
30JUL26 39.00 C 0.32 0.32 0.32 0.24 -0.09 34 130 163 +1
30JUL26 40.00 C 0.26 0.26 0.26 0.17 -0.07 34 2 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.02 - 47 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 7.99 -0.38 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.01 -0.39 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.01 -0.51 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.14 -0.41 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.31 -0.41 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.57 -0.29 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.97 -0.23 36 0 0 0
28AUG26 32.00 C 2.23 2.23 2.23 2.42 -0.24 36 15 15 +15
28AUG26 33.00 C 1.97 1.97 1.97 1.97 -0.23 36 15 36 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.59 -0.22 36 0 40 0
28AUG26 35.00 C 0.00 0.00 0.00 1.28 -0.20 36 0 16 0
28AUG26 36.00 C 0.00 0.00 0.00 1.02 -0.17 36 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.80 -0.16 36 0 76 0
28AUG26 38.00 C 0.00 0.00 0.00 0.63 -0.13 35 0 45 0
28AUG26 39.00 C 0.00 0.00 0.00 0.49 -0.11 35 0 47 0
28AUG26 40.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.29 -0.08 35 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.99 -0.43 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 -0.32 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.01 -0.24 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.04 -0.48 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.99 -0.38 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.12 -0.29 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.05 -0.47 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.28 -0.27 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.51 -0.34 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.84 -0.30 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.36 -0.13 37 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 2.79 -0.23 36 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 2.35 -0.22 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.99 -0.20 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.15 36 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.39 -0.15 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 -0.14 36 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 -0.12 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 -0.11 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.09 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 -0.07 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.99 -0.32 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.01 -0.26 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.07 -0.45 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.12 -0.40 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.38 -0.28 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.49 -0.41 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.82 -0.30 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.18 -0.39 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.65 -0.38 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.28 -0.18 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.74 -0.22 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 3.33 -0.21 37 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.95 -0.21 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.62 -0.19 37 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 2.32 -0.17 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.14 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 -0.14 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.58 -0.14 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 -0.13 37 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 1.17 -0.15 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.15 36 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.88 -0.12 36 0 30 0
30DEC26 44.00 C 0.90 0.90 0.90 0.79 -0.07 37 5 2 -3
30DEC26 45.00 C 0.81 0.81 0.81 0.68 -0.06 37 5 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 37 0
30DEC26 47.00 C 0.68 0.68 0.55 0.51 -0.05 37 4 35 +2
30DEC26 48.00 C 0.50 0.50 0.50 0.44 -0.06 37 5 20 +5
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 10.20 -0.25 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.38 -0.20 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.62 -0.18 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.91 -0.26 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.26 -0.24 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.62 -0.24 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.05 -0.18 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.38 -0.33 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 -0.31 36 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 4.52 -0.20 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.09 -0.20 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.73 -0.18 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.42 -0.17 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 3.07 -0.17 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.80 -0.12 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.52 -0.13 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 2.27 -0.11 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.06 -0.09 37 0 0 0
30MAR27 41.00 C 1.88 1.88 1.88 1.82 -0.12 37 2 4 -2
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.08 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.46 -0.10 37 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 1.32 -0.09 37 0 25 0
30MAR27 45.00 C 1.17 1.17 1.17 1.19 -0.06 37 12 58 +12
TOTAL CALL 956 33,730 +310
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 245 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 366 0
28MAY26 30.00 P 0.11 0.17 0.11 0.03 -0.02 33 20 487 -17
28MAY26 31.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 312 0
28MAY26 32.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 1,436 0
28MAY26 33.00 P 0.80 1.00 0.80 0.76 +0.06 34 13 590 +7
28MAY26 34.00 P 0.00 0.00 0.00 1.36 +0.08 32 0 657 0
28MAY26 35.00 P 0.00 0.00 0.00 2.17 +0.15 33 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 3.09 +0.21 33 0 205 0
28MAY26 37.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 71 0
28MAY26 38.00 P 0.00 0.00 0.00 5.06 +0.11 0 0 50 -60
28MAY26 39.00 P 0.00 0.00 0.00 6.17 +0.22 69 0 15 -30
28MAY26 40.00 P 0.00 0.00 0.00 7.06 +0.26 0 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.06 +0.26 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.07 +0.27 67 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.11 +0.18 86 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.07 +0.16 78 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.07 +0.13 84 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.07 +0.27 89 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.06 +0.26 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.07 +0.11 98 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.07 +0.11 103 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 34 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 91 0
29JUN26 27.00 P 0.23 0.23 0.23 0.13 -0.02 34 24 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 1,017 0
29JUN26 29.00 P 0.53 0.53 0.53 0.45 -0.02 34 1 2,391 +1
29JUN26 30.00 P 0.92 0.94 0.81 0.75 0.00 34 175 8,411 +2
29JUN26 31.00 P 1.31 1.31 1.15 1.14 +0.04 34 43 793 -9
29JUN26 32.00 P 1.85 1.86 1.68 1.57 -0.01 33 409 1,648 +227
29JUN26 33.00 P 2.16 2.46 2.16 2.21 +0.06 34 35 131 -16
29JUN26 34.00 P 0.00 0.00 0.00 2.92 +0.01 34 0 403 0
29JUN26 35.00 P 0.00 0.00 0.00 3.70 +0.13 34 0 674 0
29JUN26 36.00 P 0.00 0.00 0.00 4.55 +0.12 34 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 5.45 +0.16 34 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.37 +0.14 33 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 +0.40 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.39 +0.35 42 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.37 +0.36 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.35 +0.34 45 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 +0.65 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.33 +0.37 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.33 +0.46 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.34 +0.46 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.32 +0.65 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.32 +0.46 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.32 +0.46 61 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 28 0
30JUL26 26.00 P 0.31 0.31 0.28 0.20 -0.02 34 36 71 +21
30JUL26 27.00 P 0.40 0.40 0.40 0.34 -0.02 34 15 314 0
30JUL26 28.00 P 0.57 0.61 0.57 0.54 -0.02 34 18 363 +3
30JUL26 29.00 P 0.87 0.87 0.87 0.79 -0.01 34 15 353 +15
30JUL26 30.00 P 1.20 1.20 1.20 1.12 +0.01 34 1 601 +1
30JUL26 31.00 P 1.66 1.66 1.66 1.54 +0.02 34 15 675 0
30JUL26 32.00 P 2.16 2.22 2.10 2.07 +0.08 34 573 1,202 +532
30JUL26 33.00 P 2.75 2.89 2.71 2.67 +0.09 34 78 147 -3
30JUL26 34.00 P 3.58 3.62 3.58 3.30 +0.10 34 17 98 -16
30JUL26 35.00 P 0.00 0.00 0.00 4.04 +0.13 34 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.83 +0.21 34 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.82 +0.40 38 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.58 +0.27 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.45 +0.12 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.47 +0.07 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.46 +0.43 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.35 +0.34 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.37 +0.42 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.34 +0.35 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.33 +0.32 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 - 35 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
28AUG26 27.00 P 0.62 0.62 0.62 0.59 0.00 36 15 30 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.82 -0.01 35 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 1.14 +0.04 35 0 175 0
28AUG26 30.00 P 1.66 1.66 1.66 1.51 +0.05 35 15 87 +15
28AUG26 31.00 P 2.12 2.12 2.12 1.95 +0.07 35 15 154 0
28AUG26 32.00 P 2.70 2.70 2.67 2.45 +0.09 35 9 114 0
28AUG26 33.00 P 3.11 3.11 3.11 3.05 +0.10 35 15 116 +4
28AUG26 34.00 P 3.63 3.63 3.63 3.66 +0.09 35 15 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.38 +0.13 35 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.25 +0.30 37 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.07 +0.33 38 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.92 +0.20 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.78 +0.20 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.69 +0.29 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.60 +0.45 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.54 +0.19 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.49 +0.46 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.45 +0.46 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.43 +0.25 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 0.00 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 0.00 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 0.00 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 0.00 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.01 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.01 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.03 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.02 35 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.78 +0.03 35 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 +0.03 35 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.77 +0.08 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.36 +0.10 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.01 +0.13 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.77 +0.32 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.51 +0.30 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 +0.34 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.12 +0.16 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.96 +0.16 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 +0.38 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.73 +0.19 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 +0.29 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.39 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.45 +0.43 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.47 +0.29 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.34 +0.10 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.32 +0.38 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.32 +0.14 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.32 +0.27 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 0.00 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 0.00 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 +0.01 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 0.00 37 0 46 0
30DEC26 28.00 P 1.91 1.91 1.91 1.77 +0.02 36 5 185 +5
30DEC26 29.00 P 0.00 0.00 0.00 2.16 +0.04 36 0 121 0
30DEC26 30.00 P 2.73 2.73 2.73 2.58 +0.04 36 3 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.06 +0.06 36 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.07 36 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.08 36 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.80 +0.12 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.46 +0.11 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.22 +0.19 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 +0.33 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 +0.29 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.52 +0.19 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 +0.30 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.08 +0.22 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.89 +0.24 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.76 +0.18 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.65 +0.20 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.56 +0.23 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.64 +0.36 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.57 +0.34 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.46 +0.28 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.43 +0.30 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.01 37 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.99 -0.01 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 +0.03 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.07 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.28 +0.08 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 +0.10 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.08 +0.04 36 0 462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.60 +0.07 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 +0.11 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.68 +0.07 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.35 +0.18 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.95 +0.09 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.63 +0.11 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.33 +0.20 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 +0.17 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.80 +0.14 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.59 +0.15 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 +0.17 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.21 +0.16 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.05 +0.16 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.91 +0.17 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 +0.13 35 0 0 0
TOTAL PUT 1,580 57,887 +697
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$ 5.13
28MAY26 4.10 C 0.00 0.00 0.00 1.03 - 0 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 - 0 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 +0.02 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 32 20 14,605 -20
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 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 - 30 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.55 +0.02 14 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30JUL26 5.25 C 0.10 0.10 0.10 0.10 0.00 18 189 189 +189
30JUL26 5.50 C 0.04 0.04 0.04 0.04 -0.01 19 130 130 +130
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 41 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 4.10 C 0.00 0.00 0.00 1.05 - 29 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.55 +0.02 14 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 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 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 - 28 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.02 14 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 0.00 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 17 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 0.01 0.01 0.01 0.01 0.00 35 200 200 +200
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 4.10 C 0.00 0.00 0.00 1.05 - 25 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.03 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.03 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.01 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 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 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 4.10 C 0.00 0.00 0.00 1.05 - 22 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 +0.03 16 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.01 16 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 0.00 16 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 17 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 539 26,170 +499
28MAY26 4.10 P 0.00 0.00 0.00 0.01 - 78 0 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 64 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.16 0.00 26 0 250 0
28MAY26 5.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 1,020 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.90 -0.02 74 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.15 -0.02 87 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.41 -0.01 107 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.66 -0.01 119 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 -0.01 130 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.16 -0.01 141 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 -0.01 151 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.66 -0.01 160 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.91 -0.01 170 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 5.00 P 0.08 0.08 0.08 0.06 -0.01 17 110 136 +110
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 18 0 443 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 -0.01 22 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.64 -0.02 28 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.02 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 -0.01 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.01 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 -0.01 66 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 -0.01 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 -0.01 77 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.01 82 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.01 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.01 91 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.48 -0.02 20 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 0.00 25 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.94 -0.04 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.46 -0.01 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.95 -0.01 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.20 -0.01 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.45 -0.01 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 -0.03 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.01 19 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 -0.02 18 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.46 -0.01 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.95 -0.01 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.20 -0.01 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.45 -0.01 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.68 -0.03 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 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 0.05 -0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.02 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.02 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.03 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 -0.03 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 -0.01 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 -0.01 34 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 -0.01 37 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 -0.03 32 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 - 18 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.01 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.01 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.03 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.03 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 -0.03 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 -0.03 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 - 17 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.02 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
30MAR27 5.00 P 0.38 0.38 0.38 0.38 -0.03 17 60 180 +60
30MAR27 5.25 P 0.00 0.00 0.00 0.55 -0.03 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.03 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 -0.03 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.01 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.45 -0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 -0.03 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
TOTAL PUT 170 7,505 +170
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$ 3.62
28MAY26 2.80 C 0.00 0.00 0.00 0.82 - 0 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.72 -0.12 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.62 -0.12 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.52 -0.12 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.42 -0.11 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 -0.11 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.23 -0.11 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.14 -0.11 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.09 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.06 29 0 300 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.03 32 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.02 34 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.03 -0.11 44 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.93 -0.12 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 -0.12 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 -0.11 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 -0.11 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.11 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 -0.11 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 -0.09 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.13 -0.07 23 0 320 0
29JUN26 3.70 C 0.13 0.13 0.13 0.09 -0.06 24 2 30 0
29JUN26 3.80 C 0.07 0.07 0.07 0.06 -0.04 25 2 60 0
29JUN26 3.90 C 0.05 0.05 0.05 0.03 -0.04 23 30 98 -30
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 24 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 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 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.84 - 40 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.74 -0.11 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.64 -0.11 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.54 -0.11 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.45 -0.11 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.36 -0.11 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 -0.10 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 -0.08 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 -0.08 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 -0.06 26 0 60 0
30JUL26 3.80 C 0.09 0.09 0.09 0.08 -0.05 25 30 30 +30
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.03 26 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30JUL26 4.10 C 0.04 0.04 0.04 0.03 -0.02 27 185 245 +185
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.84 - 37 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.74 -0.11 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.64 -0.11 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.54 -0.12 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.45 -0.11 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 -0.08 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 -0.07 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.06 26 0 90 0
28AUG26 3.80 C 0.09 0.09 0.09 0.11 -0.05 26 10 10 +10
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.05 26 0 10 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28AUG26 4.20 C 0.05 0.05 0.05 0.03 -0.03 26 30 30 +30
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 -0.11 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.11 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.12 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.11 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 -0.10 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.09 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.07 26 130 130 +130
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.06 26 130 220 +130
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.07 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.05 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.03 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.03 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.03 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.02 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 24 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1,080 0
29SEP26 5.00 C 0.03 0.03 0.03 0.01 0.00 30 53 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 -0.11 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 -0.11 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.12 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.09 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.08 25 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.07 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.07 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.07 24 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.04 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.02 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 - 23 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.74 -0.12 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.09 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.09 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.09 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.08 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.06 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.02 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 7.00 C 0.03 0.03 0.03 0.01 0.00 34 34 49 +14
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
TOTAL CALL 636 16,301 +499
28MAY26 2.80 P 0.00 0.00 0.00 0.01 - 93 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 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 52 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.50 P 0.02 0.02 0.02 0.02 +0.01 26 50 50 +50
28MAY26 3.60 P 0.05 0.05 0.05 0.05 +0.02 25 10 10 +10
28MAY26 3.70 P 0.00 0.00 0.00 0.11 +0.05 26 0 274 0
28MAY26 3.80 P 0.00 0.00 0.00 0.19 +0.08 26 0 368 0
28MAY26 3.90 P 0.00 0.00 0.00 0.29 +0.10 36 0 430 0
28MAY26 4.00 P 0.36 0.40 0.36 0.38 +0.10 0 10 347 +10
28MAY26 4.10 P 0.50 0.50 0.50 0.49 +0.11 53 10 10 -4
28MAY26 4.20 P 0.00 0.00 0.00 0.59 +0.11 60 0 30 -50
28MAY26 4.30 P 0.00 0.00 0.00 0.69 +0.11 67 0 60 -10
28MAY26 4.40 P 0.00 0.00 0.00 0.79 +0.11 74 0 0 -20
28MAY26 4.50 P 0.00 0.00 0.00 0.89 +0.11 81 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.99 +0.11 87 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 +0.11 93 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.19 +0.11 99 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.29 +0.11 105 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.39 +0.11 110 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.64 +0.11 124 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.89 +0.12 135 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.14 +0.12 147 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.39 +0.11 158 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.64 +0.11 168 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.89 +0.11 178 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.14 +0.11 188 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.39 +0.11 196 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.64 +0.11 204 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.89 +0.11 212 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,106 0
29JUN26 3.40 P 0.05 0.05 0.05 0.04 +0.02 25 8 471 -8
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 210 0
29JUN26 3.60 P 0.10 0.10 0.10 0.10 +0.04 23 50 81 +1
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.06 24 0 432 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 +0.07 25 0 818 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.08 26 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 +0.10 27 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 +0.09 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 +0.10 32 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.11 35 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.11 39 0 1,040 -30
29JUN26 4.50 P 0.00 0.00 0.00 0.89 +0.11 42 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 +0.11 45 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 +0.11 49 0 0 -5
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.11 52 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 +0.11 55 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 +0.11 58 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 +0.11 64 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 +0.11 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.14 +0.11 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 +0.11 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 +0.11 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 +0.11 93 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 +0.11 97 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 +0.11 102 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 +0.11 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 +0.11 111 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30JUL26 3.40 P 0.08 0.08 0.08 0.09 +0.03 24 30 30 +30
30JUL26 3.50 P 0.00 0.00 0.00 0.14 +0.05 25 0 120 0
30JUL26 3.60 P 0.20 0.20 0.20 0.19 +0.05 24 10 90 +10
30JUL26 3.70 P 0.00 0.00 0.00 0.25 +0.06 24 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.32 +0.07 23 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 +0.09 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.49 +0.08 24 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.59 +0.10 27 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.69 +0.11 31 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.78 +0.11 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 +0.10 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.98 +0.12 35 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 +0.12 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.37 +0.12 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
28AUG26 3.30 P 0.07 0.07 0.07 0.08 +0.02 24 30 30 +30
28AUG26 3.40 P 0.12 0.12 0.12 0.12 +0.03 25 90 90 +90
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 30 0
28AUG26 3.60 P 0.19 0.19 0.19 0.22 +0.05 25 95 50 -45
28AUG26 3.70 P 0.00 0.00 0.00 0.28 +0.05 25 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.08 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.69 +0.09 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 +0.09 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 +0.12 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.98 +0.11 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 +0.10 28 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.17 +0.11 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.03 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.04 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.05 27 120 566 +120
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.06 27 120 134 +115
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.06 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 +0.08 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.08 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.08 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.09 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.09 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.09 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 +0.11 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 +0.09 33 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.10 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 +0.10 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.10 35 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 +0.11 37 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 +0.10 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 +0.10 30 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 +0.11 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 +0.11 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.44 +0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.94 +0.11 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 3.20 P 0.11 0.11 0.11 0.12 +0.01 25 10 10 +10
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.02 25 0 225 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.03 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 40 0
30DEC26 3.60 P 0.30 0.30 0.30 0.32 +0.05 27 40 87 +40
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.06 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.05 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.05 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.06 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.07 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 +0.07 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.09 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.09 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 +0.10 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 +0.10 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.10 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 +0.11 37 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 +0.10 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 +0.09 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 +0.09 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.48 +0.10 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.72 +0.11 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.96 +0.10 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 +0.11 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.45 +0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 +0.10 0 0 30 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 - 24 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 3.00 P 0.08 0.08 0.08 0.09 +0.01 24 500 700 +500
30MAR27 3.10 P 0.11 0.11 0.11 0.12 +0.02 24 700 700 +700
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 3.50 P 0.28 0.28 0.28 0.30 +0.04 26 42 106 +42
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.04 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.05 26 0 38 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.06 26 0 71 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.05 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.07 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.06 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.08 28 0 10 0
30MAR27 4.30 P 0.90 0.90 0.90 0.86 +0.08 28 1 76 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.95 +0.09 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.09 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 +0.09 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.09 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.11 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 +0.10 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.76 +0.10 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 +0.09 38 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.24 +0.10 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.48 +0.10 39 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.73 +0.11 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.96 +0.10 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 +0.10 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
TOTAL PUT 1,926 21,924 +1,587
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$ 35.92
28MAY26 19.50 C 0.00 0.00 0.00 16.43 -1.77 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.93 -1.77 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.93 -1.77 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.94 -1.76 107 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.94 -1.76 96 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.94 -1.76 86 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.94 -1.76 76 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.94 -1.76 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.94 -1.79 55 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.94 -1.82 41 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 6.94 -1.77 0 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 5.94 -1.77 0 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 4.95 -1.76 38 0 366 0
28MAY26 32.00 C 4.00 4.00 4.00 3.98 -1.80 40 20 265 -20
28MAY26 33.00 C 0.00 0.00 0.00 3.06 -1.68 41 0 645 0
28MAY26 34.00 C 2.24 2.24 1.72 2.23 -1.57 41 62 4,182 +14
28MAY26 35.00 C 1.42 1.50 1.30 1.50 -1.41 40 62 1,158 +11
28MAY26 36.00 C 1.00 1.00 0.68 0.93 -1.17 40 78 266 -14
28MAY26 37.00 C 0.67 0.67 0.49 0.54 -0.90 40 66 416 -4
28MAY26 38.00 C 0.27 0.28 0.27 0.29 -0.63 40 55 626 -15
28MAY26 39.00 C 0.30 0.30 0.13 0.15 -0.41 41 137 419 -97
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.26 41 0 174 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.14 41 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 514 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.96 -1.76 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.46 -1.76 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.96 -1.88 78 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.46 -1.84 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.96 -1.76 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.96 -1.77 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.96 -1.77 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.97 -1.73 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.97 -1.89 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.94 -1.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.97 -1.73 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.98 -1.76 41 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.99 -2.04 40 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 7.01 -1.70 39 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 6.05 -1.81 39 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 5.13 -1.58 39 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.26 -1.52 38 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 3.45 -1.56 38 0 884 0
29JUN26 34.00 C 2.72 2.72 2.56 2.72 -1.45 38 30 1,041 +15
29JUN26 35.00 C 2.13 2.13 1.95 2.10 -1.31 38 46 1,180 -29
29JUN26 36.00 C 0.00 0.00 0.00 1.60 -1.08 38 0 1,805 0
29JUN26 37.00 C 0.98 1.15 0.98 1.18 -0.93 38 96 737 0
29JUN26 38.00 C 0.93 0.93 0.77 0.86 -0.78 38 61 790 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 -0.61 39 6 368 0
29JUN26 40.00 C 0.41 0.41 0.39 0.44 -0.50 39 3 494 +1
29JUN26 41.00 C 0.29 0.29 0.29 0.30 -0.42 39 8 349 +8
29JUN26 42.00 C 0.26 0.26 0.26 0.20 -0.31 38 15 300 +15
29JUN26 43.00 C 0.00 0.00 0.00 0.14 -0.23 39 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 -0.17 39 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.12 39 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.46 -1.84 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.96 -1.76 58 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.96 -1.77 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.96 -1.77 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.97 -1.89 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.97 -1.89 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.97 -1.76 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.97 -1.77 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.98 -1.76 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.00 -2.03 37 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.01 -1.87 34 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.05 -1.91 34 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 5.24 -1.79 38 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 4.43 -1.63 38 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 3.70 -1.48 38 0 328 0
30JUL26 34.00 C 2.97 3.03 2.62 3.00 -1.39 37 190 568 +97
30JUL26 35.00 C 2.19 2.19 2.19 2.47 -1.25 37 15 874 -15
30JUL26 36.00 C 1.98 1.98 1.72 2.02 -1.03 38 48 157 -10
30JUL26 37.00 C 1.43 1.43 1.43 1.64 -0.89 38 15 275 0
30JUL26 38.00 C 1.30 1.30 1.16 1.32 -0.77 38 45 193 +15
30JUL26 39.00 C 1.05 1.05 0.93 1.05 -0.67 38 54 207 +6
30JUL26 40.00 C 0.00 0.00 0.00 0.82 -0.60 38 0 188 0
30JUL26 41.00 C 0.67 0.67 0.67 0.64 -0.53 38 15 91 0
30JUL26 42.00 C 0.00 0.00 0.00 0.50 -0.43 38 0 56 0
30JUL26 43.00 C 0.00 0.00 0.00 0.38 -0.37 38 0 147 0
30JUL26 44.00 C 0.00 0.00 0.00 0.29 -0.30 38 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.22 -0.24 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.20 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 -0.16 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.97 -1.89 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.97 -1.89 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.97 -1.77 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.98 -1.76 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.00 -1.75 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.04 -1.99 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.01 -1.87 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.20 -1.76 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.28 -1.75 34 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.68 -1.56 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.02 -1.35 38 0 40 0
28AUG26 34.00 C 3.29 3.30 3.17 3.40 -1.28 38 74 89 +74
28AUG26 35.00 C 0.00 0.00 0.00 2.89 -1.26 38 0 114 0
28AUG26 36.00 C 2.49 2.49 2.38 2.45 -1.03 38 30 86 +30
28AUG26 37.00 C 1.99 1.99 1.84 2.10 -0.90 38 19 160 +10
28AUG26 38.00 C 1.71 1.71 1.71 1.78 -0.80 39 15 140 -15
28AUG26 39.00 C 0.00 0.00 0.00 1.49 -0.73 39 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 1.24 -0.66 39 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 1.01 -0.62 39 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.84 -0.53 39 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.68 -0.46 39 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 -0.42 38 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.44 -0.35 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.30 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.29 -0.24 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.96 -1.88 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.46 -1.84 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.96 -1.76 53 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.96 -1.77 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.96 -1.77 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.97 -1.89 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.97 -1.89 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.97 -1.77 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.99 -1.76 38 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.00 -1.75 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.04 -1.99 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.11 -1.77 34 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 6.28 -1.71 35 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.49 -1.62 35 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -1.56 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 4.37 -1.25 38 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.83 -1.16 38 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.27 -1.10 37 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.84 -0.99 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 2.46 -0.89 38 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 -0.81 38 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.84 -0.73 38 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.59 -0.64 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.37 -0.61 38 0 19 0
29SEP26 42.00 C 1.14 1.14 1.14 1.17 -0.54 39 15 32 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.49 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.81 -0.50 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 -0.41 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.59 -0.35 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 -0.31 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.96 -1.88 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.46 -1.84 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.96 -1.76 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.96 -1.77 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.96 -1.77 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.97 -1.89 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.02 -1.84 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.97 -1.80 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.06 -1.69 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.19 -1.72 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.43 -1.60 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 -1.54 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 -1.62 35 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.24 -1.53 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 -1.38 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.15 -1.30 36 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 -1.06 38 0 0 0
30DEC26 35.00 C 4.60 4.60 4.09 4.23 -1.13 37 36 424 +36
30DEC26 36.00 C 3.67 3.95 3.49 3.84 -0.99 37 214 2,100 +200
30DEC26 37.00 C 3.33 3.42 3.33 3.49 -0.91 38 19 21 +19
30DEC26 38.00 C 0.00 0.00 0.00 3.10 -0.88 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.78 -0.83 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.50 -0.74 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.25 -0.68 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.02 -0.64 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.82 -0.59 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.59 -0.60 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.52 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.26 -0.51 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.10 -0.45 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.46 -1.84 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.96 -1.76 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.96 -1.77 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.96 -1.77 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.98 -1.88 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.03 -1.83 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.23 -1.60 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.44 -1.57 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.71 -1.51 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.08 -1.55 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.18 -1.75 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.56 -1.52 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.97 -1.46 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.38 -1.47 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.90 -1.29 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.37 -1.34 35 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.04 -1.15 37 0 0 0
30MAR27 36.00 C 4.90 4.90 4.90 4.62 -0.97 37 25 110 +25
30MAR27 37.00 C 0.00 0.00 0.00 4.26 -0.97 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.93 -0.89 37 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 3.61 -0.85 37 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.27 -0.81 37 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 -0.78 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.73 -0.74 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.51 -0.69 37 0 2 0
30MAR27 44.00 C 2.39 2.39 2.39 2.21 -0.74 37 1 27 -1
30MAR27 45.00 C 0.00 0.00 0.00 2.02 -0.70 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.65 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 -0.55 37 0 3 0
TOTAL CALL 1,575 36,476 +371
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 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 63 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 417 0
28MAY26 30.00 P 0.04 0.05 0.04 0.01 0.00 47 16 478 0
28MAY26 31.00 P 0.07 0.07 0.06 0.02 +0.01 44 44 722 +27
28MAY26 32.00 P 0.11 0.14 0.11 0.05 +0.04 42 62 951 +46
28MAY26 33.00 P 0.25 0.25 0.21 0.12 +0.08 41 117 738 -45
28MAY26 34.00 P 0.25 0.49 0.25 0.29 +0.20 41 250 551 +87
28MAY26 35.00 P 0.45 0.82 0.45 0.58 +0.37 41 379 733 +39
28MAY26 36.00 P 0.70 1.36 0.70 1.03 +0.61 42 137 465 +43
28MAY26 37.00 P 1.55 1.95 1.55 1.62 +0.85 41 116 1,404 +24
28MAY26 38.00 P 0.00 0.00 0.00 2.35 +1.08 41 0 2,492 0
28MAY26 39.00 P 0.00 0.00 0.00 3.20 +1.29 40 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 4.13 +1.52 41 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 5.25 +1.79 62 0 56 0
28MAY26 42.00 P 0.00 0.00 0.00 6.26 +1.88 71 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.08 +1.74 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.32 +1.98 92 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.35 +1.92 102 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.37 +1.96 111 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.41 +2.02 121 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 390 0
29JUN26 29.00 P 0.23 0.23 0.20 0.15 +0.07 39 41 582 +29
29JUN26 30.00 P 0.33 0.33 0.33 0.27 +0.13 39 14 351 +2
29JUN26 31.00 P 0.49 0.51 0.49 0.44 +0.20 39 142 511 +114
29JUN26 32.00 P 0.62 0.79 0.62 0.68 +0.29 39 172 872 +94
29JUN26 33.00 P 1.03 1.17 1.00 1.00 +0.39 39 74 532 +1
29JUN26 34.00 P 1.63 1.63 1.52 1.38 +0.49 38 45 395 +19
29JUN26 35.00 P 2.11 2.20 1.92 1.88 +0.65 39 66 564 +15
29JUN26 36.00 P 2.63 2.67 2.58 2.46 +0.80 39 39 466 +4
29JUN26 37.00 P 2.69 3.30 2.69 3.15 +0.97 39 6 271 +3
29JUN26 38.00 P 0.00 0.00 0.00 3.83 +1.05 38 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 4.62 +1.17 38 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.46 +1.33 38 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.34 +1.41 38 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.37 +1.58 44 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.44 +1.74 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.43 +1.78 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.43 +1.79 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.44 +1.76 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.19 +1.71 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.25 +0.10 38 0 144 0
30JUL26 29.00 P 0.43 0.43 0.43 0.38 +0.14 38 15 178 0
30JUL26 30.00 P 0.62 0.62 0.61 0.57 +0.20 38 39 171 +24
30JUL26 31.00 P 0.87 0.87 0.85 0.78 +0.24 38 67 160 +34
30JUL26 32.00 P 0.75 1.17 0.75 1.07 +0.32 37 115 375 -10
30JUL26 33.00 P 0.00 0.00 0.00 1.44 +0.43 38 0 346 0
30JUL26 34.00 P 2.14 2.14 2.14 1.86 +0.52 37 6 252 -6
30JUL26 35.00 P 0.00 0.00 0.00 2.39 +0.66 38 0 82 0
30JUL26 36.00 P 3.15 3.15 3.15 2.94 +0.75 38 1 246 -1
30JUL26 37.00 P 3.76 3.91 3.76 3.60 +0.89 38 45 180 -15
30JUL26 38.00 P 0.00 0.00 0.00 4.27 +0.97 38 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.01 +1.06 38 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 5.96 +1.31 41 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.82 +1.39 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.72 +1.59 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.63 +1.57 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.54 +1.50 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.48 +1.65 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.44 +1.56 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.37 +1.89 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 +0.05 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 +0.10 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.45 +0.14 39 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.62 +0.18 38 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.84 +0.23 38 0 0 0
28AUG26 31.00 P 1.23 1.23 1.23 1.11 +0.29 38 15 44 0
28AUG26 32.00 P 0.00 0.00 0.00 1.44 +0.37 38 0 70 0
28AUG26 33.00 P 1.97 1.97 1.97 1.84 +0.47 38 15 47 +15
28AUG26 34.00 P 2.45 2.45 2.40 2.26 +0.53 38 16 75 +1
28AUG26 35.00 P 2.82 2.82 2.80 2.80 +0.67 38 16 89 +6
28AUG26 36.00 P 0.00 0.00 0.00 3.39 +0.79 38 0 95 0
28AUG26 37.00 P 4.24 4.24 4.24 4.01 +0.88 38 15 111 +11
28AUG26 38.00 P 4.22 4.47 4.22 4.66 +0.94 38 17 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.47 +1.11 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.24 +1.37 40 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.05 +1.35 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.78 +1.29 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.67 +1.39 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.55 +1.44 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.48 +1.54 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.44 +1.34 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.40 +1.39 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.05 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.08 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 +0.11 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 +0.14 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 +0.19 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 +0.24 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 +0.29 38 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 +0.36 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.84 +0.46 39 0 61 0
29SEP26 33.00 P 2.40 2.40 2.35 2.23 +0.50 38 45 75 +45
29SEP26 34.00 P 2.80 2.80 2.80 2.70 +0.57 38 1 16 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.23 +0.65 39 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 3.81 +0.74 39 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 4.43 +0.82 39 0 6 0
29SEP26 38.00 P 0.00 0.00 0.00 5.12 +0.94 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.89 +1.10 40 0 0 0
29SEP26 40.00 P 6.66 6.66 6.66 6.63 +1.16 41 5 15 -5
29SEP26 41.00 P 0.00 0.00 0.00 7.43 +1.18 41 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.25 +1.39 42 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.11 +1.47 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.91 +1.45 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.80 +1.53 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.65 +1.53 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.58 +1.36 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.06 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.08 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.11 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.15 38 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.18 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 +0.21 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.26 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 +0.33 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 +0.39 38 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.14 +0.46 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 +0.50 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.99 +0.56 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 +0.60 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.01 +0.67 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.56 +0.72 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 +0.83 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.86 +0.86 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.52 +0.93 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 +1.10 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.10 +1.16 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 +1.28 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.66 +1.35 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.51 +1.43 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.27 +1.42 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 +1.39 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.05 +1.55 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.08 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 +0.13 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 +0.15 37 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 +0.18 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 +0.27 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 +0.29 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 +0.31 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 2.23 +0.37 37 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.63 +0.40 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.05 +0.48 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.55 +0.55 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 +0.55 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.53 +0.64 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.10 +0.70 37 0 104 0
30MAR27 37.00 P 5.63 5.63 5.63 5.71 +0.77 37 5 50 0
30MAR27 38.00 P 0.00 0.00 0.00 6.34 +0.79 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.04 +0.89 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.83 +1.03 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.56 +1.08 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.38 +1.26 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.00 +1.20 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.79 +1.18 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.59 +1.22 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.62 +1.41 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.46 +1.50 40 0 0 0
TOTAL PUT 2,158 34,992 +602
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$ 20.04
28MAY26 12.50 C 0.00 0.00 0.00 7.55 -0.06 96 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.05 -0.06 85 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.55 -0.06 74 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.05 -0.06 57 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.05 -0.05 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.05 -0.06 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.55 -0.07 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.05 -0.07 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.55 -0.07 0 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.05 -0.07 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.56 -0.07 24 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.09 -0.03 25 0 287 0
28MAY26 19.50 C 0.69 0.69 0.69 0.66 -0.05 23 15 225 +5
28MAY26 20.00 C 0.33 0.42 0.29 0.36 -0.04 25 80 929 -30
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 315 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 151 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.56 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.06 -0.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.57 -0.07 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.07 -0.08 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.57 -0.06 32 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.07 -0.06 27 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.57 -0.15 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.09 -0.06 25 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.63 -0.06 25 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.20 -0.07 24 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 -0.07 24 0 210 0
29JUN26 20.00 C 0.50 0.50 0.50 0.56 -0.04 25 8 606 +7
29JUN26 21.00 C 0.23 0.23 0.23 0.21 -0.03 25 5 790 +5
29JUN26 22.00 C 0.11 0.11 0.11 0.06 -0.02 25 10 388 +10
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.57 -0.07 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.07 -0.08 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.57 -0.06 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.07 -0.12 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.58 -0.14 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.10 -0.06 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.64 -0.07 23 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.24 -0.07 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.89 -0.08 23 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 0.63 -0.05 23 0 501 0
30JUL26 21.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 0.00 24 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.57 -0.07 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.07 -0.08 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.57 -0.06 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.07 -0.12 23 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.59 -0.13 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.12 -0.07 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.69 -0.07 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.30 -0.09 23 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.02 -0.05 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.78 -0.04 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 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 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.56 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.57 -0.07 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.07 -0.08 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.57 -0.06 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.08 -0.13 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 -0.11 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.06 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.79 -0.06 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 -0.06 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 -0.06 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 -0.05 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 76 0
29SEP26 25.00 C 0.13 0.13 0.13 0.07 -0.01 25 11 34 -11
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.56 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.57 -0.07 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.07 -0.08 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.58 -0.08 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.11 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.68 -0.06 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.30 -0.04 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 -0.04 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.69 -0.03 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.02 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.02 22 0 41 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.01 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 0.00 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 0.00 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.57 -0.07 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 -0.08 20 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 -0.13 19 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.04 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.84 -0.09 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.52 -0.08 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.21 -0.09 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.14 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.08 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 -0.08 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 -0.08 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.06 22 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 7 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
TOTAL CALL 129 10,546 -14
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 186 0
28MAY26 18.50 P 0.03 0.03 0.03 0.01 0.00 26 2 196 -2
28MAY26 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 309 0
28MAY26 19.50 P 0.14 0.14 0.14 0.13 +0.01 25 70 227 +25
28MAY26 20.00 P 0.33 0.33 0.31 0.32 +0.02 26 16 339 +1
28MAY26 21.00 P 0.00 0.00 0.00 1.04 +0.05 29 0 85 0
28MAY26 22.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.03 +0.08 73 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.03 +0.08 85 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.03 +0.09 97 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.03 +0.09 107 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.01 +0.06 112 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.02 +0.07 124 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.03 +0.10 137 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 25 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 0.00 25 0 345 0
29JUN26 18.50 P 0.27 0.27 0.27 0.31 0.00 24 1 125 +1
29JUN26 19.00 P 0.49 0.49 0.49 0.49 +0.01 24 8 330 +2
29JUN26 19.50 P 0.66 0.76 0.66 0.74 +0.01 24 5 228 +2
29JUN26 20.00 P 1.09 1.10 1.09 1.07 +0.03 25 27 183 +10
29JUN26 21.00 P 1.88 1.88 1.88 1.87 +0.08 27 5 31 -5
29JUN26 22.00 P 0.00 0.00 0.00 2.73 +0.05 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.79 +0.14 38 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.74 +0.07 38 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.73 +0.12 43 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.76 +0.11 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.75 +0.10 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.14 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.75 +0.14 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.75 +0.11 71 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 29 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 24 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 0.00 24 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 26 0
30JUL26 18.00 P 0.30 0.30 0.30 0.29 0.00 23 1 44 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 13 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 +0.01 23 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.96 +0.04 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.85 +0.04 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.79 +0.14 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.74 +0.04 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.73 +0.05 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.76 +0.11 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.75 +0.09 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.75 +0.09 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.75 +0.10 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.75 +0.10 56 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 0.00 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 0.00 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 0.00 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 0.00 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 0.00 24 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.58 0.00 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.78 0.00 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.03 +0.01 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.34 +0.02 24 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 2.09 +0.06 25 0 37 0
28AUG26 22.00 P 0.00 0.00 0.00 2.92 +0.03 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.84 +0.17 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.74 +0.04 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.73 +0.05 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.76 +0.11 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.75 +0.09 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.75 +0.09 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.75 +0.10 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.75 +0.10 49 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 0.00 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 0.00 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 0.00 25 0 1,137 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 0.00 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 0.00 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 0.00 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.01 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 +0.01 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.02 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.17 +0.03 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.95 -0.05 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.93 +0.05 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.88 +0.05 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.88 +0.06 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.89 +0.10 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.91 +0.14 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.89 +0.15 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.86 +0.15 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.85 +0.16 51 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 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 +0.03 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.03 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.04 23 0 94 0
30DEC26 19.50 P 1.52 1.52 1.52 1.42 +0.04 23 15 38 +15
30DEC26 20.00 P 0.00 0.00 0.00 1.71 +0.05 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 +0.06 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.00 +0.07 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.92 +0.07 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 +0.06 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 +0.09 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.91 +0.14 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.91 +0.17 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.89 +0.18 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.87 +0.18 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 6 0
30MAR27 17.00 P 0.56 0.56 0.56 0.55 -0.01 22 1 42 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.01 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 0.00 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 0.00 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.87 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 -0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.16 -0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.08 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 +0.03 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 +0.04 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.91 +0.08 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 +0.14 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.92 +0.18 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.89 +0.17 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.87 +0.18 38 0 0 0
TOTAL PUT 151 11,295 +49
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$ 15.90
28MAY26 9.25 C 0.00 0.00 0.00 6.65 -0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.41 -0.22 118 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.16 -0.23 112 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.91 -0.23 106 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.40 -0.24 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.91 -0.22 83 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.41 -0.23 73 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.90 -0.22 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.41 -0.25 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.91 -0.22 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.41 -0.22 33 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.91 -0.17 22 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.41 -0.17 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.95 -0.15 29 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.17 19 0 133 0
28MAY26 16.00 C 0.21 0.21 0.16 0.17 -0.11 20 6 157 -1
28MAY26 16.50 C 0.07 0.07 0.07 0.04 -0.04 20 2 68 -2
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 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 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.43 -0.19 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.15 -0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.90 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.65 -0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.41 -0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.16 -0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 -0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.40 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 -0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 -0.23 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.92 -0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.92 -0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 -0.23 19 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.46 -0.17 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 -0.13 20 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 -0.11 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.10 17 0 109 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.07 17 0 114 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.65 -0.25 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.41 -0.23 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.16 -0.23 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.92 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.41 -0.26 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.93 -0.24 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.95 -0.24 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.48 -0.22 18 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.99 -0.19 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.53 -0.17 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.12 -0.15 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.76 -0.13 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.49 -0.09 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.29 -0.08 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.05 17 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.04 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.94 -0.22 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.43 -0.24 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.94 -0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.45 -0.23 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.96 -0.22 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.46 -0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.97 -0.26 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.52 -0.21 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.05 -0.17 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.61 -0.16 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.22 -0.14 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.88 -0.13 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.61 -0.09 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.40 -0.08 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 -0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.43 -0.24 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 -0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 -0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 -0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 -0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.21 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.16 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.16 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.15 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.14 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 -0.09 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.06 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.05 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 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 6.71 -0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.47 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.23 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.49 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.21 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 -0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.10 -0.20 12 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 -0.15 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 -0.17 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.16 18 0 0 0
30DEC26 15.00 C 1.50 1.50 1.48 1.54 -0.15 18 16 256 +16
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.14 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.11 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.09 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.08 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.08 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.07 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.73 -0.20 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.48 -0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.23 -0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.51 -0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 -0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 -0.20 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.14 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 -0.15 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.96 -0.14 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.14 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.13 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.09 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 -0.07 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 24 2,057 +13
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.06 0.07 0.06 0.07 +0.02 20 15 112 0
28MAY26 16.00 P 0.22 0.22 0.22 0.25 +0.07 19 1 61 -1
28MAY26 16.50 P 0.00 0.00 0.00 0.63 +0.13 20 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.10 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.60 +0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.11 +0.18 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.61 +0.18 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.12 +0.19 74 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.12 +0.19 87 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.11 +0.18 92 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.12 +0.19 111 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.11 +0.18 113 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.12 +0.19 131 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 17 0
29JUN26 15.50 P 0.20 0.20 0.20 0.19 +0.02 17 2 89 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.40 +0.05 17 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.08 17 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.14 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.19 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 +0.18 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.12 +0.19 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 +0.19 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 +0.18 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 +0.19 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 +0.18 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.12 +0.19 69 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 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 +0.04 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.50 +0.05 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 +0.08 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 +0.09 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.62 +0.14 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.61 +0.18 22 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.12 +0.19 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.61 +0.18 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.12 +0.19 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.12 +0.19 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.11 +0.18 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.12 +0.19 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 +0.18 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.12 +0.19 56 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 0.00 0.00 0.00 0.01 0.00 19 0 37 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.38 +0.05 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.60 +0.05 17 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 +0.06 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.25 +0.11 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.66 +0.13 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.12 +0.16 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.61 +0.18 20 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.12 +0.19 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.61 +0.18 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.12 +0.19 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.12 +0.19 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.11 +0.18 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.12 +0.19 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.11 +0.18 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.12 +0.19 49 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 35 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 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29SEP26 13.50 P 0.06 0.06 0.06 0.04 0.00 18 6 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 +0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.07 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.10 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.13 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.14 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 +0.16 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.12 +0.19 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 +0.18 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 +0.19 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 +0.19 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 +0.18 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 +0.19 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +0.18 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.12 +0.19 44 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 26 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 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.05 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.05 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 +0.06 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 +0.10 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.96 +0.16 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.15 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 +0.16 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.33 +0.20 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.27 +0.20 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.20 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 +0.22 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 +0.21 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.15 +0.21 30 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 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.03 18 0 70 0
30MAR27 14.50 P 0.48 0.49 0.48 0.52 +0.05 18 2 9 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.03 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 +0.10 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.12 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.55 +0.13 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.04 +0.16 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.16 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.18 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 +0.20 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.30 +0.18 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.25 +0.20 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.21 +0.19 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.18 +0.20 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.15 +0.20 26 0 0 0
TOTAL PUT 26 2,092 +2
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$ 44.92
28MAY26 32.00 C 0.00 0.00 0.00 12.94 +0.23 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.94 +0.13 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.94 +0.22 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.94 +0.18 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.95 +0.20 50 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.95 +0.23 44 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.95 +0.26 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.95 +0.29 31 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.95 +0.31 25 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.96 +0.42 26 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.01 +0.39 27 0 158 0
28MAY26 43.00 C 1.89 2.16 1.89 2.14 +0.31 28 60 177 0
28MAY26 44.00 C 0.78 1.40 0.78 1.37 +0.22 27 95 416 +66
28MAY26 45.00 C 0.50 0.77 0.50 0.78 +0.13 27 110 480 +1
28MAY26 46.00 C 0.21 0.44 0.21 0.39 +0.06 26 40 482 -13
28MAY26 47.00 C 0.12 0.13 0.12 0.18 +0.03 27 280 877 -30
28MAY26 48.00 C 0.06 0.06 0.06 0.07 +0.01 27 1 1,331 0
28MAY26 49.00 C 0.05 0.05 0.05 0.03 +0.01 28 10 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.00 +0.26 89 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.00 +0.27 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.01 +0.33 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.02 +0.26 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.01 +0.47 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.03 +0.27 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.03 +0.27 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.03 +0.24 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.04 +0.32 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.04 +0.34 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.04 +0.25 49 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.04 +0.11 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.05 +0.24 42 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.07 +0.33 41 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.08 +0.30 38 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.11 +0.36 37 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.12 +0.28 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.06 +0.21 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.13 +0.24 26 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.22 +0.39 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.35 +0.35 26 0 240 0
29JUN26 42.00 C 2.72 2.72 2.72 3.55 +0.31 26 15 216 0
29JUN26 43.00 C 2.42 2.86 2.42 2.84 +0.25 27 66 156 +4
29JUN26 44.00 C 1.78 2.04 1.78 2.21 +0.21 27 49 3,710 +34
29JUN26 45.00 C 1.51 1.54 1.20 1.66 +0.15 26 26 490 +12
29JUN26 46.00 C 1.04 1.04 1.04 1.24 +0.12 27 20 498 +20
29JUN26 47.00 C 0.90 0.90 0.90 0.90 +0.10 27 8 905 -8
29JUN26 48.00 C 0.00 0.00 0.00 0.63 +0.07 27 0 861 0
29JUN26 49.00 C 0.49 0.49 0.49 0.43 +0.05 27 4 896 +4
29JUN26 50.00 C 0.35 0.37 0.35 0.28 +0.03 27 6 732 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 243 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 27 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 37 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.08 +0.25 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.11 +0.24 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.14 +0.27 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.09 +0.18 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.19 +0.22 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.31 +0.37 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.49 +0.34 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.73 +0.30 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.06 +0.23 27 0 15 0
30JUL26 44.00 C 1.97 2.42 1.97 2.48 +0.20 28 21 110 +6
30JUL26 45.00 C 1.93 1.93 1.90 1.97 +0.16 28 19 250 +19
30JUL26 46.00 C 1.33 1.33 1.33 1.55 +0.14 28 10 159 +10
30JUL26 47.00 C 0.00 0.00 0.00 1.19 +0.12 28 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.90 +0.10 28 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.67 +0.07 28 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.50 +0.06 28 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.08 +0.19 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.11 +0.21 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.14 +0.21 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.14 +0.15 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.31 +0.20 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.47 +0.20 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.69 +0.31 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.99 +0.29 28 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.38 +0.21 28 0 19 0
28AUG26 44.00 C 2.50 2.50 2.50 2.84 +0.19 29 15 62 0
28AUG26 45.00 C 0.00 0.00 0.00 2.36 +0.17 29 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.95 +0.17 29 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 1.59 +0.14 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.28 +0.11 28 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 1.03 +0.10 28 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.82 +0.08 28 0 52 0
28AUG26 52.50 C 0.59 0.59 0.59 0.44 +0.03 28 15 60 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 28 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 19.03 +0.27 53 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.03 +0.27 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.03 +0.24 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.04 +0.32 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.04 +0.34 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.04 +0.25 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.04 +0.11 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.05 +0.24 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.07 +0.33 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.08 +0.19 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.11 +0.21 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.15 +0.13 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.30 +0.17 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.46 +0.18 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.68 +0.33 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.96 +0.30 28 0 161 0
29SEP26 42.00 C 3.90 3.90 3.90 4.30 +0.15 28 1 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.72 +0.23 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.20 +0.20 29 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 +0.17 29 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.36 +0.16 29 0 576 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.15 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.70 +0.14 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.42 +0.11 29 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 +0.11 29 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.06 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 +0.05 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 +0.03 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 0.00 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.04 +0.32 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.04 +0.34 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.04 +0.25 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.04 +0.11 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.05 +0.24 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.07 +0.33 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.11 +0.06 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.23 +0.05 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.39 +0.05 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 +0.05 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.14 +0.36 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.47 +0.32 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 +0.31 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.29 +0.28 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.63 +0.27 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.15 +0.23 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 +0.24 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 +0.20 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 +0.20 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 +0.17 29 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 +0.16 29 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 +0.15 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.12 29 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.09 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.06 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.16 +0.42 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.28 +0.23 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.55 +0.37 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.83 +0.21 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.18 +0.27 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.77 +0.54 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.17 +0.55 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.58 +0.52 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.04 +0.49 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.36 +0.31 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.89 +0.28 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.47 +0.27 28 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 4.06 +0.26 28 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 3.70 +0.24 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 +0.25 28 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 3.03 +0.21 28 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 2.75 +0.20 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.13 +0.13 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 +0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 +0.08 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 +0.10 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 +0.07 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 +0.07 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 +0.05 29 0 0 0
TOTAL CALL 871 25,900 +140
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 461 0
28MAY26 41.00 P 0.08 0.08 0.04 0.02 -0.02 28 21 586 +20
28MAY26 42.00 P 0.09 0.09 0.07 0.06 -0.06 27 21 543 0
28MAY26 43.00 P 0.22 0.22 0.22 0.18 -0.13 27 1 620 0
28MAY26 44.00 P 0.83 0.83 0.46 0.43 -0.19 27 8 1,057 +6
28MAY26 45.00 P 1.45 1.55 0.88 0.84 -0.28 27 35 1,330 +14
28MAY26 46.00 P 2.00 2.02 1.73 1.46 -0.36 27 52 919 -18
28MAY26 47.00 P 0.00 0.00 0.00 2.23 -0.42 27 0 867 0
28MAY26 48.00 P 0.00 0.00 0.00 3.13 -0.44 27 0 747 0
28MAY26 49.00 P 5.00 5.00 5.00 4.09 -0.45 27 1 514 0
28MAY26 50.00 P 0.00 0.00 0.00 5.08 -0.46 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.58 -0.46 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.15 -0.39 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.65 -0.39 82 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.15 -0.39 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.65 -0.39 103 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.14 -0.40 111 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.64 -0.40 121 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.14 -0.40 129 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 330 0
29JUN26 40.00 P 0.25 0.25 0.25 0.18 -0.07 27 1 681 +1
29JUN26 41.00 P 0.33 0.33 0.33 0.32 -0.09 27 2 343 0
29JUN26 42.00 P 0.48 0.48 0.48 0.51 -0.13 26 50 272 +50
29JUN26 43.00 P 1.15 1.15 0.76 0.79 -0.17 27 17 310 +16
29JUN26 44.00 P 1.60 1.60 1.60 1.15 -0.22 26 20 1,557 0
29JUN26 45.00 P 1.79 2.21 1.63 1.63 -0.25 27 52 312 +9
29JUN26 46.00 P 0.00 0.00 0.00 2.19 -0.30 27 0 421 0
29JUN26 47.00 P 0.00 0.00 0.00 2.84 -0.35 26 0 400 0
29JUN26 48.00 P 0.00 0.00 0.00 3.58 -0.38 26 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.39 -0.40 27 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.25 -0.43 26 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.63 -0.42 29 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.15 -0.54 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.65 -0.39 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.15 -0.39 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.65 -0.39 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.14 -0.40 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.64 -0.40 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.14 -0.40 69 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 159 0
30JUL26 39.00 P 0.48 0.48 0.48 0.46 -0.09 27 13 140 +13
30JUL26 40.00 P 0.00 0.00 0.00 0.66 -0.12 27 0 240 0
30JUL26 41.00 P 0.00 0.00 0.00 0.93 -0.15 27 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.27 -0.18 27 0 212 0
30JUL26 43.00 P 1.68 1.68 1.68 1.67 -0.22 27 15 144 -15
30JUL26 44.00 P 2.55 2.55 2.35 2.16 -0.25 27 41 240 +30
30JUL26 45.00 P 0.00 0.00 0.00 2.72 -0.28 27 0 365 0
30JUL26 46.00 P 3.77 3.77 3.77 3.36 -0.30 27 15 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.09 -0.35 27 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 4.85 -0.36 27 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.65 -0.38 27 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.50 -0.19 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.76 -0.27 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.23 -0.05 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.54 -0.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.01 -0.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.48 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.04 -0.12 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.53 -0.16 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.94 -0.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.54 -0.07 28 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 0.72 -0.11 28 0 28 0
28AUG26 40.00 P 0.00 0.00 0.00 0.97 -0.14 28 0 35 0
28AUG26 41.00 P 1.48 1.51 1.48 1.28 -0.16 28 19 28 +19
28AUG26 42.00 P 1.89 1.89 1.68 1.64 -0.18 27 10 38 +4
28AUG26 43.00 P 0.00 0.00 0.00 2.07 -0.21 27 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.56 -0.24 27 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.11 -0.27 27 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 3.73 -0.29 27 0 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.46 -0.33 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.18 -0.35 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 5.95 -0.36 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.76 -0.24 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.04 -0.17 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.33 -0.04 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.73 -0.02 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.16 -0.06 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.62 -0.42 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.11 -0.41 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.59 -0.10 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.08 -0.06 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.07 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.10 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.09 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.12 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.16 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.15 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.47 -0.18 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 -0.21 28 0 119 0
29SEP26 45.00 P 4.00 4.00 4.00 3.53 -0.22 28 6 74 +1
29SEP26 46.00 P 0.00 0.00 0.00 4.15 -0.23 28 0 381 0
29SEP26 47.00 P 0.00 0.00 0.00 4.81 -0.31 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.51 -0.32 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.25 -0.22 28 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.03 -0.22 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.13 -0.16 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.46 -0.05 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.78 -0.08 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.19 -0.43 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.63 -0.45 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.11 -0.42 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.59 -0.42 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.08 -0.43 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 -0.05 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 -0.06 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 -0.08 29 0 26 0
30DEC26 36.00 P 1.25 1.25 1.06 0.95 -0.07 30 16 52 0
30DEC26 37.00 P 1.52 1.52 1.52 1.20 -0.08 30 15 30 +15
30DEC26 38.00 P 1.84 1.84 1.84 1.46 -0.11 30 15 71 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.79 -0.12 30 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 -0.15 30 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.55 -0.15 30 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 -0.18 30 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.48 -0.19 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.00 -0.22 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.22 30 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 -0.26 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.83 -0.26 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.50 -0.29 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.23 -0.29 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.97 -0.25 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.97 -0.35 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.13 -0.38 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.41 -0.41 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.77 -0.44 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.18 -0.41 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.57 -0.42 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.97 -0.42 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.31 -0.48 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.08 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.09 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.59 -0.07 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.91 -0.08 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.25 -0.09 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.64 -0.11 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.06 -0.11 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.52 -0.14 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.01 -0.14 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.54 -0.17 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.11 -0.18 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.70 -0.20 30 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 -0.22 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.01 -0.22 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.69 -0.26 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 -0.26 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 -0.30 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.44 -0.34 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 -0.36 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.96 -0.25 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.33 -0.26 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.69 -0.30 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.07 -0.32 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.45 -0.34 38 0 0 0
TOTAL PUT 446 28,666 +180
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$ 7.58
28MAY26 5.00 C 0.00 0.00 0.00 2.58 -0.20 0 0 25 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.23 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.23 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 -0.21 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 -0.21 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 -0.25 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.20 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.85 -0.20 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.20 50 0 1 0
28MAY26 7.25 C 0.47 0.47 0.47 0.44 -0.16 48 5 5 +5
28MAY26 7.50 C 0.26 0.29 0.24 0.28 -0.14 47 227 219 +219
28MAY26 7.75 C 0.17 0.17 0.14 0.16 -0.11 46 546 641 +368
28MAY26 8.00 C 0.08 0.09 0.08 0.09 -0.08 47 340 338 +130
28MAY26 8.25 C 0.06 0.06 0.05 0.05 -0.05 49 331 516 +161
28MAY26 8.50 C 0.04 0.04 0.04 0.03 -0.02 52 200 406 0
28MAY26 8.75 C 0.02 0.03 0.02 0.01 -0.02 48 445 594 -248
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 694 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 645 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 161 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 168 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 175 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 183 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 196 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 202 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 -0.21 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.21 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.18 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 -0.20 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.19 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.21 39 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 -0.22 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.15 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.17 43 0 21 0
29JUN26 7.50 C 0.48 0.48 0.48 0.47 -0.12 43 15 66 +15
29JUN26 7.75 C 0.35 0.35 0.35 0.36 -0.11 44 30 745 +30
29JUN26 8.00 C 0.26 0.29 0.25 0.27 -0.09 44 442 598 -85
29JUN26 8.25 C 0.20 0.20 0.20 0.20 -0.08 44 10 494 +10
29JUN26 8.50 C 0.15 0.15 0.15 0.15 -0.06 45 15 741 0
29JUN26 8.75 C 0.12 0.12 0.12 0.10 -0.05 44 61 554 0
29JUN26 9.00 C 0.10 0.10 0.09 0.07 -0.04 44 305 1,494 +105
29JUN26 9.25 C 0.08 0.08 0.08 0.05 -0.03 45 5 750 +5
29JUN26 9.50 C 0.06 0.06 0.06 0.04 -0.02 46 5 1,222 +5
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 559 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 680 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 183 0
30JUL26 5.50 C 0.00 0.00 0.00 2.12 - 52 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.87 -0.19 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.18 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.40 -0.23 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 -0.22 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.03 -0.16 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.86 -0.12 44 0 0 0
30JUL26 7.25 C 0.67 0.67 0.67 0.71 -0.15 44 13 13 +13
30JUL26 7.50 C 0.00 0.00 0.00 0.58 -0.13 43 0 0 0
30JUL26 7.75 C 0.48 0.48 0.48 0.48 -0.10 44 5 105 +5
30JUL26 8.00 C 0.00 0.00 0.00 0.39 -0.09 44 0 461 0
30JUL26 8.25 C 0.33 0.33 0.30 0.32 -0.08 45 212 406 +200
30JUL26 8.50 C 0.00 0.00 0.00 0.25 -0.08 44 0 10 0
30JUL26 8.75 C 0.00 0.00 0.00 0.20 -0.06 45 0 230 0
30JUL26 9.00 C 0.18 0.18 0.18 0.15 -0.06 44 180 139 +10
30JUL26 9.25 C 0.16 0.16 0.16 0.12 -0.05 44 150 178 +118
30JUL26 9.50 C 0.14 0.14 0.13 0.09 -0.04 44 260 549 +60
30JUL26 9.75 C 0.11 0.11 0.11 0.07 -0.03 44 45 231 +45
30JUL26 10.00 C 0.10 0.10 0.10 0.06 -0.02 45 45 162 +45
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 447 0
30JUL26 13.00 C 0.03 0.03 0.03 0.01 0.00 55 100 361 +100
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
28AUG26 5.50 C 0.00 0.00 0.00 2.12 - 46 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.89 -0.18 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.66 -0.24 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.46 -0.23 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 -0.21 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.19 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.82 -0.14 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.70 -0.12 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.51 -0.10 45 0 33 0
28AUG26 8.25 C 0.00 0.00 0.00 0.44 -0.08 46 0 237 0
28AUG26 8.50 C 0.00 0.00 0.00 0.37 -0.08 46 0 299 0
28AUG26 8.75 C 0.32 0.32 0.31 0.31 -0.07 46 530 598 +410
28AUG26 9.00 C 0.29 0.29 0.29 0.25 -0.07 45 2 66 -2
28AUG26 9.25 C 0.00 0.00 0.00 0.21 -0.05 45 0 27 0
28AUG26 9.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 180 0
28AUG26 9.75 C 0.00 0.00 0.00 0.14 -0.04 45 0 30 0
28AUG26 10.00 C 0.17 0.17 0.17 0.12 -0.03 46 115 530 +115
28AUG26 10.50 C 0.14 0.14 0.14 0.08 -0.02 46 320 165 -155
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 -0.19 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.23 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.19 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.20 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.25 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.22 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 -0.22 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.17 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.20 42 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.17 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.14 43 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.13 43 0 0 0
29SEP26 8.00 C 0.62 0.62 0.62 0.60 -0.12 44 1 18 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.12 44 0 57 0
29SEP26 8.50 C 0.44 0.44 0.42 0.46 -0.10 45 300 336 +300
29SEP26 8.75 C 0.38 0.38 0.37 0.40 -0.09 45 400 431 +388
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 3,601 0
29SEP26 9.25 C 0.32 0.32 0.32 0.29 -0.07 45 100 196 -25
29SEP26 9.50 C 0.28 0.28 0.28 0.25 -0.06 45 2 344 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.06 45 0 155 0
29SEP26 10.00 C 0.23 0.24 0.23 0.18 -0.05 45 201 278 -201
29SEP26 10.50 C 0.19 0.19 0.19 0.13 -0.04 45 100 428 0
29SEP26 11.00 C 0.16 0.17 0.16 0.09 -0.03 45 400 1,316 0
29SEP26 11.50 C 0.14 0.14 0.14 0.07 -0.02 46 60 357 +60
29SEP26 12.00 C 0.12 0.12 0.12 0.05 -0.01 46 145 510 +145
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 275 0
29SEP26 13.50 C 0.08 0.08 0.08 0.02 -0.01 47 165 569 +165
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 15.50 C 0.05 0.05 0.05 0.01 0.00 51 60 90 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 -0.22 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 -0.22 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 -0.23 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 -0.23 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 -0.22 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 -0.19 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.52 -0.19 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.17 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.17 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.17 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 -0.16 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.15 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 -0.15 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.13 43 0 30 0
30DEC26 8.50 C 0.68 0.68 0.68 0.68 -0.14 44 58 148 +58
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.10 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.11 44 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.09 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.09 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.08 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.08 45 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.09 45 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 59 0
30DEC26 12.50 C 0.20 0.20 0.20 0.12 -0.05 45 45 80 +45
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 15 0
30DEC26 13.50 C 0.16 0.16 0.16 0.08 -0.03 45 111 265 +111
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 12 0
30DEC26 14.50 C 0.16 0.16 0.16 0.05 -0.02 45 17 11 +5
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 112 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 - 40 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.18 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 -0.19 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.18 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 -0.16 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 -0.16 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 -0.15 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.15 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.15 43 0 2 0
30MAR27 7.75 C 1.14 1.14 1.14 1.13 -0.13 43 1 2 +1
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.14 43 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.12 43 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 -0.12 43 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.82 -0.12 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.08 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 -0.07 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.11 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.08 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.09 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.09 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.07 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.07 44 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.06 45 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.05 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.04 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 32 0
30MAR27 14.50 C 0.21 0.21 0.21 0.11 -0.03 44 2 184 +2
TOTAL CALL 7,127 43,445 +2,801
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 307 0
28MAY26 7.00 P 0.06 0.06 0.06 0.05 +0.02 49 4 401 0
28MAY26 7.25 P 0.12 0.12 0.11 0.11 +0.04 49 225 1,335 +225
28MAY26 7.50 P 0.19 0.22 0.19 0.20 +0.06 48 60 882 -58
28MAY26 7.75 P 0.36 0.36 0.36 0.33 +0.09 47 102 1,753 -17
28MAY26 8.00 P 0.48 0.56 0.48 0.52 +0.13 50 202 1,273 -17
28MAY26 8.25 P 0.70 0.70 0.70 0.72 +0.15 50 4 707 -4
28MAY26 8.50 P 0.00 0.00 0.00 0.97 +0.21 61 0 817 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 +0.18 0 0 1,062 0
28MAY26 9.00 P 0.00 0.00 0.00 1.44 +0.21 66 0 1,221 0
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.22 75 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.94 +0.22 82 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 +0.23 97 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 2.43 +0.20 87 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.96 +0.24 124 0 30 -150
28MAY26 11.00 P 0.00 0.00 0.00 3.43 +0.17 112 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.94 +0.22 134 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.43 +0.19 133 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.93 +0.19 143 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.45 +0.23 175 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.93 +0.18 161 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.44 +0.22 184 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.94 +0.21 192 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.44 +0.20 200 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.95 +0.23 220 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.45 +0.18 228 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.96 +0.22 244 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.45 +0.23 243 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 45 0 154 0
29JUN26 6.00 P 0.06 0.06 0.05 0.04 +0.01 46 79 214 -25
29JUN26 6.25 P 0.08 0.08 0.07 0.07 +0.02 46 140 347 +29
29JUN26 6.50 P 0.11 0.11 0.11 0.11 +0.03 45 50 477 0
29JUN26 6.75 P 0.18 0.18 0.17 0.17 +0.04 45 117 884 +13
29JUN26 7.00 P 0.25 0.26 0.25 0.25 +0.05 45 176 821 -104
29JUN26 7.25 P 0.37 0.37 0.37 0.35 +0.06 44 1 832 +1
29JUN26 7.50 P 0.47 0.49 0.46 0.48 +0.08 45 168 1,405 +166
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.11 45 0 752 0
29JUN26 8.00 P 0.83 0.85 0.80 0.80 +0.13 45 211 374 -166
29JUN26 8.25 P 0.00 0.00 0.00 0.99 +0.13 46 0 376 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.13 45 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.23 49 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.17 51 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 +0.17 51 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.18 51 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 +0.20 58 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 +0.19 54 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 +0.18 67 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 +0.20 68 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 +0.17 66 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.22 72 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.04 +0.19 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.53 +0.16 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.05 +0.20 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 +0.23 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.04 +0.20 83 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.52 +0.22 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.02 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.53 +0.25 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.04 +0.21 102 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.53 +0.21 94 0 17 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 130 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 +0.02 44 0 100 0
30JUL26 6.50 P 0.19 0.19 0.19 0.19 +0.02 43 2 59 +2
30JUL26 6.75 P 0.28 0.28 0.28 0.27 +0.04 43 10 89 +10
30JUL26 7.00 P 0.37 0.37 0.35 0.36 +0.04 43 307 479 +256
30JUL26 7.25 P 0.44 0.50 0.44 0.48 +0.07 44 16 527 -5
30JUL26 7.50 P 0.62 0.62 0.61 0.61 +0.08 44 540 643 +44
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.09 45 0 206 0
30JUL26 8.00 P 0.91 0.91 0.91 0.93 +0.11 45 100 900 -49
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.14 46 0 54 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 +0.15 47 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 +0.14 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.73 +0.18 49 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.17 50 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.18 +0.24 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.26 53 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.63 +0.17 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.10 +0.16 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.60 +0.19 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.08 +0.19 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.57 +0.21 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.04 +0.12 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.56 +0.19 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.05 +0.20 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.55 +0.19 68 0 0 0
28AUG26 5.50 P 0.08 0.08 0.08 0.08 - 46 3 3 -
28AUG26 5.75 P 0.00 0.00 0.00 0.11 +0.02 45 0 3 0
28AUG26 6.00 P 0.15 0.15 0.15 0.15 +0.02 44 2 276 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.21 +0.03 44 0 26 0
28AUG26 6.50 P 0.00 0.00 0.00 0.28 +0.04 44 0 35 0
28AUG26 6.75 P 0.37 0.37 0.37 0.36 +0.04 44 1 408 +1
28AUG26 7.00 P 0.47 0.47 0.44 0.46 +0.05 44 160 508 +140
28AUG26 7.25 P 0.58 0.59 0.57 0.57 +0.06 43 320 476 +320
28AUG26 7.50 P 0.00 0.00 0.00 0.71 +0.07 44 0 312 0
28AUG26 7.75 P 0.85 0.85 0.85 0.86 +0.09 44 1 91 +1
28AUG26 8.00 P 0.00 0.00 0.00 1.02 +0.09 44 0 17 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 +0.11 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.12 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.13 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 +0.15 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 +0.18 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 +0.15 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 +0.22 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.16 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.14 +0.17 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.62 +0.19 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.09 +0.19 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 201 0
29SEP26 5.50 P 0.12 0.12 0.12 0.12 +0.02 46 75 90 +65
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 45 0 17 0
29SEP26 6.00 P 0.20 0.20 0.20 0.21 +0.02 45 15 207 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 44 0 68 0
29SEP26 6.50 P 0.34 0.34 0.34 0.35 +0.02 44 63 292 +43
29SEP26 6.75 P 0.46 0.46 0.43 0.45 +0.04 44 400 493 +400
29SEP26 7.00 P 0.56 0.57 0.54 0.55 +0.04 44 83 731 +20
29SEP26 7.25 P 0.68 0.69 0.66 0.68 +0.06 44 320 728 +320
29SEP26 7.50 P 0.84 0.84 0.84 0.82 +0.08 45 1 482 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.10 46 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.11 46 0 210 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.14 47 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.14 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.17 48 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.14 48 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.17 48 0 94 0
29SEP26 9.50 P 2.33 2.33 2.33 2.31 +0.15 49 1 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.19 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 +0.20 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 +0.20 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.21 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 +0.22 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.20 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 +0.18 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.58 +0.20 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.06 +0.20 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.55 +0.18 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.05 +0.19 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.55 +0.20 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.05 +0.23 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.55 +0.20 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 45 0 647 0
30DEC26 5.25 P 0.20 0.20 0.20 0.18 0.00 45 4 77 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.23 0.00 45 0 199 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.01 45 0 222 0
30DEC26 6.00 P 0.39 0.39 0.39 0.37 +0.01 45 1 193 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.01 45 0 34 0
30DEC26 6.50 P 0.55 0.55 0.55 0.56 +0.03 45 3 23 +3
30DEC26 6.75 P 0.68 0.68 0.68 0.67 +0.04 45 20 64 +20
30DEC26 7.00 P 0.81 0.81 0.81 0.78 +0.04 45 7 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.05 46 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.03 46 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 +0.07 46 0 10 0
30DEC26 8.00 P 1.40 1.40 1.40 1.36 +0.05 46 5 43 +5
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.08 46 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.06 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.10 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.11 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.11 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.11 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.13 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.13 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.15 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.18 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 +0.18 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.23 +0.20 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.71 +0.21 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.18 +0.21 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.66 +0.21 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.14 +0.22 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 +0.21 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 - 45 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.02 45 0 203 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.02 45 0 104 0
30MAR27 6.50 P 0.70 0.71 0.70 0.70 +0.05 45 8 19 +8
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.04 45 0 33 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.05 45 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.05 45 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 +0.06 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.07 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.08 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.09 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.08 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 +0.08 46 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.10 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.10 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 +0.10 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 +0.12 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.12 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.13 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.13 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 +0.15 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 +0.16 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.29 +0.18 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.77 +0.20 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.23 +0.20 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.71 +0.21 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.18 +0.19 56 0 0 0
TOTAL PUT 4,007 41,549 +1,519
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$ 7.92
28MAY26 4.90 C 0.00 0.00 0.00 3.02 -0.30 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 -0.31 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 -0.30 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 -0.31 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 -0.29 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 -0.31 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.67 -0.31 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.42 -0.31 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.17 -0.30 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.92 -0.30 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.68 -0.30 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.43 -0.30 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 -0.26 19 0 0 0
28MAY26 8.00 C 0.07 0.07 0.07 0.07 -0.15 19 5 5 +5
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.03 21 0 262 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 27 5 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.23 -0.29 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.13 -0.30 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.03 -0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.93 -0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.68 -0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 -0.29 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 -0.29 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 -0.29 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 -0.29 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 -0.29 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.28 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 -0.28 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.26 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.22 21 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.16 19 0 0 0
29JUN26 8.00 C 0.19 0.19 0.19 0.19 -0.05 20 2 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 225 0
29JUN26 8.50 C 0.06 0.06 0.06 0.06 -0.01 21 5 108 +5
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.46 -0.27 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.21 -0.27 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.96 -0.27 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.71 -0.27 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.47 -0.26 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.23 -0.25 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.99 -0.24 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.78 -0.20 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.57 -0.16 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
30JUL26 8.00 C 0.28 0.28 0.28 0.29 -0.04 21 1 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.20 -0.04 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30JUL26 9.00 C 0.06 0.06 0.06 0.05 -0.01 23 5 5 +5
30JUL26 9.25 C 0.04 0.04 0.04 0.03 -0.01 23 5 5 +5
30JUL26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.23 -0.25 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.98 -0.25 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.74 -0.24 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.50 -0.23 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 -0.22 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.02 -0.21 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.82 -0.16 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.10 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 10.50 C 0.01 0.01 0.01 0.01 0.00 25 180 180 +180
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.27 -0.25 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.17 -0.26 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.07 -0.25 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.97 -0.26 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.73 -0.25 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.48 -0.25 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 -0.24 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.24 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.23 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 -0.21 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.19 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.17 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.12 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 -0.06 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.05 21 0 829 0
29SEP26 8.00 C 0.42 0.44 0.42 0.39 -0.06 20 60 574 +30
29SEP26 8.25 C 0.34 0.34 0.34 0.29 -0.05 20 10 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.04 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.02 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.20 -0.23 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.10 -0.22 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.01 -0.22 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.76 -0.22 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 -0.21 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 -0.20 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.19 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.18 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.15 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.12 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.11 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.15 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.15 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
30DEC26 8.00 C 0.54 0.54 0.53 0.51 -0.10 22 60 60 +60
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.10 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.10 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.09 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.08 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.11 -0.21 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.01 -0.22 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.76 -0.22 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 -0.21 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 -0.20 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 -0.18 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.15 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 -0.13 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 -0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.11 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.00 -0.18 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 -0.19 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 -0.13 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 -0.13 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.12 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.11 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.11 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.09 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.08 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.07 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
TOTAL CALL 338 8,341 +290
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 185 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.34 +0.05 19 0 270 0
28MAY26 8.50 P 0.00 0.00 0.00 0.58 +0.08 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.34 +0.10 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.62 +0.10 80 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.84 +0.10 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.09 +0.10 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.59 +0.07 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.09 +0.07 100 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.59 +0.10 112 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 26 1 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 735 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 220 0
29JUN26 7.75 P 0.15 0.15 0.15 0.15 +0.03 21 2 15 +2
29JUN26 8.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 +0.05 22 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 +0.06 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.08 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.34 +0.10 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.62 +0.10 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.84 +0.10 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.09 +0.10 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 +0.07 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.09 +0.07 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.59 +0.10 59 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 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30JUL26 7.00 P 0.05 0.05 0.05 0.04 +0.01 23 1 1 +1
30JUL26 7.25 P 0.08 0.08 0.08 0.07 0.00 22 1 1 +1
30JUL26 7.50 P 0.13 0.13 0.13 0.13 +0.01 22 2 2 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.22 +0.02 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.50 +0.05 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.87 +0.05 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.10 +0.07 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.35 +0.08 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.62 +0.10 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.09 +0.09 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.10 +0.08 46 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.60 +0.10 51 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 27 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 0.02 +0.01 23 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 0.06 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.39 +0.05 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.11 +0.06 21 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.35 +0.07 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.62 +0.10 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.85 +0.10 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.10 +0.10 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.60 +0.08 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.10 +0.08 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.60 +0.10 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 +0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.03 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.04 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.03 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.09 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.09 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 +0.08 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 +0.10 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.06 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.09 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.11 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.15 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.13 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 +0.12 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 +0.13 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 +0.12 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.10 17 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.07 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.06 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.69 +0.07 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 +0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.09 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.18 +0.10 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.37 +0.11 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 +0.12 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.12 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 +0.12 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.11 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
TOTAL PUT 7 10,437 +6
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$ 5.64
28MAY26 3.90 C 0.00 0.00 0.00 1.74 +0.32 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.64 +0.32 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.54 +0.32 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.44 +0.32 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.34 +0.30 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.24 +0.31 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.14 +0.30 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.04 +0.32 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.94 +0.31 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 +0.32 54 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 +0.32 48 0 525 0
28MAY26 5.00 C 0.44 0.65 0.44 0.65 +0.31 42 2,166 4,015 +1,323
28MAY26 5.25 C 0.26 0.37 0.26 0.42 +0.28 40 304 1,317 +60
28MAY26 5.50 C 0.11 0.20 0.11 0.20 +0.16 30 89 1,848 0
28MAY26 5.75 C 0.05 0.08 0.05 0.08 +0.07 33 76 613 +50
28MAY26 6.00 C 0.01 0.03 0.01 0.02 +0.01 32 555 643 +336
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 39 1 1 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.74 +0.32 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.64 +0.32 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.54 +0.32 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.44 +0.32 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 +0.29 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.26 +0.33 56 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 +0.32 52 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.06 +0.34 48 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 +0.32 49 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 +0.33 44 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 +0.34 40 0 243 0
29JUN26 5.00 C 0.43 0.61 0.43 0.67 +0.32 36 2 1,760 0
29JUN26 5.25 C 0.42 0.44 0.42 0.44 +0.26 30 3 942 0
29JUN26 5.50 C 0.12 0.23 0.12 0.25 +0.17 27 96 811 +9
29JUN26 5.75 C 0.10 0.13 0.09 0.14 +0.11 28 1,864 2,651 +1,044
29JUN26 6.00 C 0.04 0.08 0.04 0.07 +0.06 28 1,313 1,168 +406
29JUN26 6.25 C 0.04 0.04 0.04 0.03 +0.02 28 11 343 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 8 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 32 500 501 +406
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.74 +0.31 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.64 +0.32 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.54 +0.32 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.44 +0.31 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.34 +0.29 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.26 +0.33 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.16 +0.32 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.06 +0.33 39 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 +0.32 39 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.87 +0.33 35 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.77 +0.30 32 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.67 +0.30 29 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.46 +0.24 27 0 267 0
30JUL26 5.50 C 0.25 0.30 0.24 0.30 +0.17 26 31 116 +31
30JUL26 5.75 C 0.14 0.18 0.14 0.18 +0.11 25 6,132 6,096 +6,031
30JUL26 6.00 C 0.09 0.12 0.09 0.11 +0.08 26 50 624 +13
30JUL26 6.25 C 0.08 0.08 0.08 0.06 +0.04 26 1 6 +1
30JUL26 6.50 C 0.04 0.04 0.04 0.03 +0.02 26 200 200 +200
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.44 +0.29 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.34 +0.29 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.26 +0.33 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.16 +0.32 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.06 +0.33 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.97 +0.32 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.87 +0.32 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.77 +0.29 27 0 0 0
28AUG26 5.00 C 0.70 0.70 0.70 0.67 +0.26 25 1 68 0
28AUG26 5.25 C 0.00 0.00 0.00 0.49 +0.21 26 0 160 0
28AUG26 5.50 C 0.28 0.28 0.28 0.36 +0.18 27 10 40 +10
28AUG26 5.75 C 0.19 0.19 0.19 0.24 +0.13 26 10 173 +10
28AUG26 6.00 C 0.12 0.16 0.12 0.17 +0.10 27 117 485 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.07 27 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.05 28 0 30 0
28AUG26 6.75 C 0.05 0.05 0.05 0.04 +0.03 27 30 30 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.75 +0.32 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.65 +0.32 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.56 +0.34 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 +0.31 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.30 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 +0.33 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 +0.32 31 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.33 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.32 28 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.28 26 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.27 25 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.26 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.23 27 0 1,023 0
29SEP26 5.50 C 0.30 0.38 0.30 0.41 +0.19 27 15 2,554 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.15 27 0 880 0
29SEP26 6.00 C 0.15 0.15 0.15 0.22 +0.13 27 50 812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.09 27 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.07 28 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.04 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.03 30 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 7.75 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 0.01 0.00 29 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.75 +0.31 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.65 +0.32 29 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 +0.32 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 +0.31 28 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 +0.30 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.31 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.29 24 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.27 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 +0.25 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.24 22 0 2 0
30DEC26 4.90 C 0.75 0.75 0.75 0.84 +0.23 23 15 810 -15
30DEC26 5.00 C 0.60 0.70 0.60 0.78 +0.23 24 23 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.19 24 0 1,307 0
30DEC26 5.50 C 0.42 0.42 0.42 0.49 +0.17 24 10 320 -3
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.14 24 0 753 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.11 25 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.09 25 0 12 0
30DEC26 6.50 C 0.13 0.13 0.13 0.16 +0.07 25 5 10 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.13 +0.06 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.75 +0.31 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.65 +0.31 22 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 1.56 +0.32 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.46 +0.31 21 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.28 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 +0.27 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 +0.27 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 +0.26 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.25 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 +0.25 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.24 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 +0.23 23 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 +0.21 23 0 65 0
30MAR27 5.50 C 0.48 0.48 0.48 0.57 +0.18 23 5 406 +5
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.16 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.13 23 0 10 0
30MAR27 6.25 C 0.23 0.26 0.23 0.29 +0.12 24 91 85 +43
30MAR27 6.50 C 0.22 0.22 0.22 0.22 +0.08 24 5 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.07 24 0 2 0
30MAR27 7.00 C 0.13 0.13 0.13 0.14 +0.06 25 20 20 +20
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
TOTAL CALL 13,801 41,999 +10,036
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 2,160 3,224 +2,160
28MAY26 5.25 P 0.02 0.02 0.02 0.01 -0.05 31 160 1,057 0
28MAY26 5.50 P 0.06 0.08 0.05 0.05 -0.17 28 196 388 +60
28MAY26 5.75 P 0.26 0.26 0.17 0.18 -0.25 31 6 64 +3
28MAY26 6.00 P 0.00 0.00 0.00 0.37 -0.31 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.62 -0.34 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.86 -0.34 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.12 -0.32 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.37 -0.33 74 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.62 -0.33 84 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.87 -0.33 93 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.12 -0.34 102 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,199 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.03 27 0 1,329 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 2,469 0
29JUN26 5.25 P 0.15 0.15 0.07 0.08 -0.10 26 435 915 +400
29JUN26 5.50 P 0.24 0.24 0.16 0.18 -0.17 27 56 725 +29
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.24 27 0 1,086 0
29JUN26 6.00 P 0.61 0.61 0.61 0.50 -0.30 25 40 390 -40
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.32 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.97 -0.31 32 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.21 -0.32 32 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.46 -0.28 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.30 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 -0.29 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.21 -0.29 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.46 -0.29 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.71 -0.28 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.96 -0.28 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.21 -0.33 67 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.02 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.03 22 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.04 23 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.04 25 0 498 0
30JUL26 5.00 P 0.07 0.07 0.06 0.05 -0.06 24 8 425 -3
30JUL26 5.25 P 0.12 0.12 0.11 0.12 -0.11 25 16 231 -1
30JUL26 5.50 P 0.21 0.21 0.21 0.21 -0.18 24 1 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.35 -0.24 24 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.53 -0.27 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.76 -0.28 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.98 -0.32 28 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.21 -0.32 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.46 -0.30 30 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.70 -0.33 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.96 -0.29 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.21 -0.29 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.03 26 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.05 26 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 -0.06 26 0 27 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 -0.08 26 0 312 0
28AUG26 5.25 P 0.20 0.20 0.17 0.17 -0.12 26 38 65 +27
28AUG26 5.50 P 0.32 0.32 0.32 0.28 -0.16 27 8 78 0
28AUG26 5.75 P 0.00 0.00 0.00 0.42 -0.21 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.60 -0.24 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.80 -0.27 29 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.02 -0.30 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.26 -0.31 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.49 -0.31 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.74 -0.30 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.99 -0.29 42 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 -0.30 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.03 27 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.04 28 0 3,769 0
29SEP26 4.80 P 0.08 0.08 0.08 0.09 -0.05 28 110 416 +110
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.06 27 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.07 28 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.10 28 0 950 0
29SEP26 5.50 P 0.37 0.37 0.37 0.35 -0.13 29 25 336 0
29SEP26 5.75 P 0.54 0.54 0.54 0.49 -0.17 29 30 220 0
29SEP26 6.00 P 0.77 0.77 0.77 0.66 -0.20 30 109 48 -109
29SEP26 6.25 P 0.00 0.00 0.00 0.85 -0.24 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.26 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 -0.29 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 -0.31 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 -0.32 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 -0.33 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 -0.32 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 -0.33 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 -0.33 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 -0.02 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.02 25 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.03 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.04 25 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.05 26 0 142 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.07 25 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.07 25 0 142 0
30DEC26 4.90 P 0.17 0.17 0.17 0.16 -0.08 26 3 817 0
30DEC26 5.00 P 0.20 0.20 0.20 0.19 -0.09 26 11 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.12 26 0 1,536 0
30DEC26 5.50 P 0.48 0.48 0.48 0.40 -0.15 26 23 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.19 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.21 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 -0.24 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 -0.27 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.29 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 -0.30 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.31 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 -0.32 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.33 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 -0.32 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 -0.33 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.02 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.02 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.03 24 0 225 0
30MAR27 4.30 P 0.07 0.07 0.07 0.07 -0.03 25 2 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.04 24 0 11 0
30MAR27 4.50 P 0.10 0.10 0.10 0.10 -0.05 25 1 13 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.05 25 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.06 24 0 10 0
30MAR27 4.80 P 0.17 0.17 0.17 0.17 -0.07 25 10 35 +10
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.08 25 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.09 25 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.11 25 0 10 0
30MAR27 5.50 P 0.50 0.50 0.50 0.45 -0.14 25 1 2 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.17 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 -0.20 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 -0.22 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 -0.24 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 -0.27 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 -0.29 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 -0.31 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 -0.32 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 -0.33 33 0 0 0
TOTAL PUT 3,449 36,951 +2,648
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$ 26.24
28MAY26 17.50 C 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.74 -0.27 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.24 -0.27 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.24 -0.27 0 0 0 -50
28MAY26 22.00 C 0.00 0.00 0.00 4.24 -0.27 0 0 0 -8
28MAY26 23.00 C 0.00 0.00 0.00 3.24 -0.27 0 0 0 -130
28MAY26 24.00 C 1.94 1.94 1.94 2.24 -0.27 0 22 0 -145
28MAY26 25.00 C 1.07 1.15 0.94 1.27 -0.29 39 185 5 -885
28MAY26 26.00 C 0.52 0.55 0.40 0.58 -0.20 39 10 381 +5
28MAY26 27.00 C 0.23 0.23 0.17 0.22 -0.12 37 5 388 -2
28MAY26 28.00 C 0.08 0.10 0.07 0.07 -0.07 37 54 365 -46
28MAY26 29.00 C 0.05 0.05 0.05 0.03 -0.02 40 1 963 0
28MAY26 30.00 C 0.05 0.05 0.05 0.01 -0.01 42 2 433 -2
28MAY26 31.00 C 0.02 0.02 0.01 0.01 0.00 49 113 325 -21
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 11.24 -0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.74 -0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.24 -0.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.74 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.24 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.74 -0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.24 -0.27 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.24 -0.27 0 0 0 -32
29JUN26 23.00 C 0.00 0.00 0.00 3.24 -0.29 0 0 2 -134
29JUN26 24.00 C 0.00 0.00 0.00 2.39 -0.26 37 0 281 -25
29JUN26 25.00 C 0.00 0.00 0.00 1.70 -0.22 35 0 195 0
29JUN26 26.00 C 0.00 0.00 0.00 1.20 -0.17 36 0 265 0
29JUN26 27.00 C 0.77 0.79 0.77 0.81 -0.14 36 3 308 +3
29JUN26 28.00 C 0.56 0.56 0.54 0.53 -0.12 36 5 391 +5
29JUN26 29.00 C 0.39 0.39 0.34 0.35 -0.07 37 3 1,263 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 266 0
29JUN26 31.00 C 0.20 0.20 0.20 0.13 -0.03 38 30 2,319 -30
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 583 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 444 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 144 0
29JUN26 36.00 C 0.07 0.07 0.07 0.01 0.00 40 6 165 -6
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.74 -0.27 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.24 -0.27 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.26 -0.29 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.44 -0.27 36 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.75 -0.25 36 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.15 -0.20 36 0 45 0
30JUL26 26.00 C 1.64 1.64 1.64 1.64 -0.19 36 15 52 +15
30JUL26 27.00 C 0.00 0.00 0.00 1.20 -0.21 35 0 60 0
30JUL26 28.00 C 0.89 0.89 0.89 0.88 -0.21 36 2 93 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.68 -0.13 37 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.48 -0.11 37 0 48 0
30JUL26 31.00 C 0.00 0.00 0.00 0.33 -0.09 36 0 78 0
30JUL26 32.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 16 0
30JUL26 34.00 C 0.22 0.22 0.22 0.10 -0.04 36 20 20 +20
30JUL26 35.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.74 - 0 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 7.24 -0.27 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.25 -0.32 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.44 -0.15 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.73 -0.27 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.10 -0.24 37 0 0 0
28AUG26 25.00 C 2.46 2.46 2.46 2.53 -0.21 37 15 30 +15
28AUG26 26.00 C 0.00 0.00 0.00 2.03 -0.20 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.61 -0.20 37 0 33 0
28AUG26 28.00 C 1.31 1.31 1.31 1.29 -0.17 38 4 34 +4
28AUG26 29.00 C 0.00 0.00 0.00 1.01 -0.17 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.78 -0.15 38 0 16 0
28AUG26 31.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.45 -0.09 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.33 -0.09 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
28AUG26 36.00 C 0.24 0.24 0.24 0.13 -0.05 37 20 24 +20
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.74 -0.29 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.74 -0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.24 -0.27 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.74 -0.32 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.27 -0.32 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 -0.09 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.69 -0.14 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.99 -0.16 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.35 -0.19 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.77 -0.31 36 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.34 -0.18 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.94 -0.16 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 -0.15 38 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.33 -0.13 38 0 90 0
29SEP26 30.00 C 1.12 1.12 1.12 1.07 -0.14 38 5 82 -2
29SEP26 31.00 C 0.00 0.00 0.00 0.84 -0.14 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.11 38 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.10 38 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.09 38 0 67 0
29SEP26 35.00 C 0.54 0.54 0.54 0.33 -0.07 38 2 51 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.82 -0.21 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.25 -0.34 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.80 -0.35 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 -0.32 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.01 -0.29 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.62 -0.29 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.92 -0.27 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 -0.22 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.60 -0.21 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.05 -0.21 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.55 -0.20 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.09 -0.18 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 -0.18 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.33 -0.16 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 -0.14 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 -0.13 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -0.12 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.11 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.11 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.12 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 -0.09 38 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 -0.08 38 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.07 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.06 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 -0.06 38 0 53 0
30MAR27 17.50 C 0.00 0.00 0.00 8.85 -0.45 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.48 -0.40 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.09 -0.40 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.37 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.33 -0.37 33 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 -0.34 34 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.32 -0.31 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.70 -0.24 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.13 -0.23 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.58 -0.24 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.11 -0.22 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 -0.21 36 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.27 -0.21 37 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.92 -0.20 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.59 -0.22 37 0 0 0
30MAR27 30.00 C 2.50 2.50 2.50 2.35 -0.15 38 1 1 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.88 -0.16 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.12 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.15 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.12 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.12 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.11 38 0 15 0
TOTAL CALL 523 16,025 -1,427
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 415 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 398 0
28MAY26 26.00 P 0.72 0.80 0.72 0.74 +0.06 36 155 482 0
28MAY26 27.00 P 1.60 1.60 1.44 1.49 +0.19 41 27 710 -2
28MAY26 28.00 P 2.24 2.46 2.24 2.36 +0.22 45 58 725 -6
28MAY26 29.00 P 0.00 0.00 0.00 3.34 +0.25 56 0 126 0
28MAY26 30.00 P 0.00 0.00 0.00 4.29 +0.20 59 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 5.16 +0.05 0 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.24 +0.10 62 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.38 +0.21 103 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.24 +0.24 77 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.34 +0.34 114 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.32 +0.12 117 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 11.28 +0.10 114 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.28 +0.28 121 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.27 +0.27 125 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 243 0
29JUN26 22.00 P 0.19 0.19 0.19 0.15 +0.01 37 10 326 0
29JUN26 23.00 P 0.31 0.31 0.31 0.30 +0.02 37 5 495 0
29JUN26 24.00 P 0.58 0.58 0.58 0.55 +0.04 37 20 635 +20
29JUN26 25.00 P 0.88 1.00 0.88 0.93 +0.08 38 335 533 +230
29JUN26 26.00 P 1.40 1.40 1.40 1.35 +0.06 36 35 547 0
29JUN26 27.00 P 2.08 2.08 1.95 2.05 +0.18 39 68 346 -66
29JUN26 28.00 P 0.00 0.00 0.00 2.79 +0.21 40 0 423 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 +0.22 37 0 3,363 0
29JUN26 30.00 P 4.60 4.60 4.60 4.38 +0.19 37 10 241 +10
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +0.23 45 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.44 +0.25 52 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.43 +0.25 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.33 +0.18 54 0 0 0
29JUN26 35.00 P 9.36 9.36 9.36 9.36 +0.23 60 2 0 -2
29JUN26 36.00 P 0.00 0.00 0.00 10.32 +0.12 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 +0.10 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.28 +0.28 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.27 +0.14 66 0 0 0
29JUN26 40.00 P 14.25 14.25 14.25 14.25 +0.12 65 2 37 -2
29JUN26 41.00 P 0.00 0.00 0.00 15.27 +0.18 72 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 0.00 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 0.00 37 0 31 0
30JUL26 21.00 P 0.25 0.25 0.25 0.19 0.00 37 10 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.34 0.00 37 0 25 0
30JUL26 23.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 125 0
30JUL26 24.00 P 0.97 0.97 0.96 0.88 +0.04 37 40 102 +39
30JUL26 25.00 P 1.30 1.30 1.30 1.29 +0.07 37 10 22 0
30JUL26 26.00 P 1.83 1.83 1.83 1.76 +0.07 36 5 90 0
30JUL26 27.00 P 0.00 0.00 0.00 2.36 +0.09 37 0 32 0
30JUL26 28.00 P 3.20 3.20 3.20 3.11 +0.17 38 10 130 +10
30JUL26 29.00 P 4.00 4.00 4.00 3.73 +0.03 35 10 92 +10
30JUL26 30.00 P 4.80 4.80 4.80 4.55 +0.03 35 10 70 +10
30JUL26 31.00 P 0.00 0.00 0.00 5.60 +0.22 42 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.51 +0.18 43 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.44 +0.16 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.39 +0.13 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.36 +0.19 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.33 +0.13 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.28 +0.10 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 - 37 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.56 0.00 38 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 1.19 +0.05 38 0 1 0
28AUG26 25.00 P 1.59 1.59 1.59 1.63 +0.08 38 15 31 +15
28AUG26 26.00 P 0.00 0.00 0.00 2.09 +0.06 37 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 2.69 +0.08 38 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 3.36 +0.10 38 0 7 0
28AUG26 29.00 P 0.00 0.00 0.00 4.14 +0.09 39 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.95 +0.12 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.81 +0.16 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.70 +0.27 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.63 +0.20 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.47 +0.10 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.49 +0.16 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.37 +0.11 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.30 +0.12 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 0.00 38 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 0.00 38 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 0.00 38 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.01 38 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 1.07 +0.04 38 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.04 38 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 +0.03 38 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 +0.05 38 0 243 0
29SEP26 27.00 P 3.02 3.02 3.02 2.99 +0.07 38 15 208 0
29SEP26 28.00 P 3.65 3.65 3.65 3.66 +0.10 39 15 360 -15
29SEP26 29.00 P 0.00 0.00 0.00 4.42 +0.11 40 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 +0.11 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.98 +0.12 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.12 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.69 +0.11 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.58 +0.09 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.49 +0.06 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.41 +0.15 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 +0.24 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.43 +0.27 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.42 +0.29 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.41 +0.28 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.34 +0.25 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 0.00 38 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.01 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.01 38 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.01 38 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 +0.04 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 +0.06 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.10 +0.06 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.05 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.13 +0.08 39 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.73 +0.09 39 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 4.37 +0.11 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.05 +0.11 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 +0.13 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 +0.14 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.37 +0.16 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.20 +0.17 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.18 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.96 +0.19 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.88 +0.21 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.81 +0.26 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.75 +0.28 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.71 +0.32 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 0.00 38 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 0.00 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 0.00 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.01 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.03 +0.01 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 +0.01 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.06 +0.01 38 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 +0.01 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.03 +0.10 38 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.58 +0.10 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.16 +0.07 39 0 27 0
30MAR27 28.00 P 4.90 4.90 4.90 4.81 +0.12 39 1 2 -1
30MAR27 29.00 P 0.00 0.00 0.00 5.50 +0.11 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.12 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.96 +0.11 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.73 +0.12 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.55 +0.14 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.38 +0.15 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.24 +0.16 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.13 +0.17 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.03 +0.18 43 0 0 0
TOTAL PUT 868 17,554 +250
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 2.79 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 75 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 66 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 -0.01 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 156 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 150 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 145 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 140 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 135 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 130 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 125 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 120 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 115 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 110 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 105 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 100 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 94 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 88 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 78 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 4.05 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 22 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 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 43 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
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 24 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 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 0.00 22 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 1.21 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.01 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 0.05 -0.01 21 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 21 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 26 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 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 22 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 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 0.00 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 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.01 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 1.01 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.01 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 0.51 -0.01 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 0.14 -0.01 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 0.05 -0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 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 2.48 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 0.00 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 1.15 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.01 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 0.34 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 102 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 0.00 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.99 0.00 22 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 31 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 0.02 -0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.01 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.01 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 0.14 -0.01 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.01 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 0.85 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.01 21 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 0.27 -0.01 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 0.44 -0.01 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 0.66 -0.01 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 0.94 -0.01 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 1.64 -0.01 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$ 2.61
28MAY26 1.90 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.41 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.31 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.21 -0.07 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.13 -0.06 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
28MAY26 2.80 C 0.01 0.01 0.01 0.01 -0.02 36 50 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 140 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 147 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 165 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.09 -0.03 35 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 -0.03 32 0 46 0
29JUN26 2.90 C 0.04 0.04 0.04 0.04 -0.02 36 30 60 +30
29JUN26 3.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 101 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 -0.02 33 0 49 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.53 -0.06 32 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.44 -0.06 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30JUL26 2.90 C 0.07 0.07 0.07 0.07 -0.03 35 53 53 +53
30JUL26 3.00 C 0.05 0.05 0.05 0.05 -0.02 35 6 11 +6
30JUL26 3.10 C 0.03 0.03 0.03 0.04 -0.01 37 3 7 +3
30JUL26 3.20 C 0.00 0.00 0.00 0.02 -0.02 34 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 -0.07 29 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 -0.02 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
28AUG26 3.40 C 0.03 0.03 0.03 0.03 0.00 38 1 3 +1
28AUG26 3.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.73 -0.06 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29SEP26 3.00 C 0.11 0.11 0.11 0.10 -0.03 35 30 91 +30
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.01 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.03 35 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30DEC26 3.00 C 0.20 0.20 0.20 0.17 -0.03 35 10 26 +10
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.05 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 -0.05 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.04 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 -0.04 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.05 36 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.03 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 183 2,909 +133
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.50 P 0.03 0.03 0.03 0.02 +0.01 35 1 8 +1
28MAY26 2.60 P 0.00 0.00 0.00 0.06 +0.02 38 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 +0.03 38 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.20 +0.05 37 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.30 +0.06 50 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.40 +0.07 61 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.50 +0.07 72 0 0 -22
28MAY26 3.20 P 0.00 0.00 0.00 0.60 +0.07 81 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.70 +0.07 91 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.80 +0.07 100 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.90 +0.07 108 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.00 +0.07 116 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.10 +0.07 123 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.20 +0.07 131 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.30 +0.07 138 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.40 +0.07 145 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.50 +0.07 152 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.60 +0.07 158 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.70 +0.07 164 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.80 +0.07 170 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.90 +0.07 176 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.00 +0.07 181 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.10 +0.07 187 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.02 39 0 5 0
29JUN26 2.40 P 0.04 0.04 0.04 0.05 +0.02 38 30 30 +30
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 +0.03 36 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.03 34 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 +0.05 38 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.06 39 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.50 +0.05 37 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.60 +0.06 42 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.70 +0.06 47 0 0 -39
29JUN26 3.40 P 0.00 0.00 0.00 0.80 +0.06 52 0 3 0
29JUN26 3.50 P 0.00 0.00 0.00 0.90 +0.06 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.00 +0.06 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.10 +0.06 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.20 +0.06 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.30 +0.06 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.40 +0.06 75 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.50 +0.06 78 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.60 +0.06 81 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.70 +0.06 85 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.80 +0.06 88 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.90 +0.06 91 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.00 +0.06 94 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.10 +0.06 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.20 +0.06 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.30 +0.06 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.40 +0.06 105 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.65 +0.06 111 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.03 35 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 +0.02 34 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.28 +0.04 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.35 +0.04 36 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.44 +0.06 39 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.71 +0.06 42 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.90 +0.06 44 0 0 -4
30JUL26 3.60 P 0.00 0.00 0.00 1.00 +0.06 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.20 +0.06 54 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.30 +0.06 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.40 +0.06 59 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.50 +0.06 62 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.02 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.81 +0.06 40 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.91 +0.06 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.01 +0.07 46 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.11 +0.07 49 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.21 +0.07 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.31 +0.07 54 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.03 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.04 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.04 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.05 38 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 +0.05 38 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 +0.06 41 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.83 +0.06 41 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.92 +0.06 42 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 +0.05 41 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.11 +0.06 44 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.21 +0.06 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.31 +0.06 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 +0.06 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.51 +0.06 53 0 0 -30
29SEP26 4.20 P 0.00 0.00 0.00 1.61 +0.06 55 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.71 +0.06 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.81 +0.06 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.91 +0.06 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.01 +0.06 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.11 +0.06 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.21 +0.06 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.31 +0.06 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.41 +0.06 70 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 +0.06 74 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 +0.02 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.03 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 +0.04 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 20 0
30DEC26 3.10 P 0.62 0.62 0.62 0.61 +0.07 37 1 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 +0.05 39 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.06 40 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 +0.06 40 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.06 43 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 +0.06 43 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 +0.06 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 +0.05 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.51 +0.06 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.61 +0.06 45 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.71 +0.06 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.81 +0.06 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.91 +0.06 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.01 +0.06 52 0 0 -3
30DEC26 4.70 P 0.00 0.00 0.00 2.11 +0.06 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.21 +0.06 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.31 +0.06 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.41 +0.06 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.66 +0.06 60 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.01 36 0 2 0
30MAR27 2.50 P 0.25 0.25 0.25 0.26 +0.02 35 2 14 +2
30MAR27 2.60 P 0.00 0.00 0.00 0.32 +0.01 36 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.37 +0.02 35 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 +0.03 36 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 +0.03 36 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 +0.04 38 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.81 +0.04 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 +0.05 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.05 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.35 +0.07 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 +0.06 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 +0.06 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.06 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.73 +0.07 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.82 +0.06 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.92 +0.06 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 +0.06 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.11 +0.06 47 0 0 0
TOTAL PUT 34 3,203 -65
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$ 20.58
28MAY26 10.50 C 0.00 0.00 0.00 10.12 -1.01 195 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 9.62 -1.01 183 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 9.12 -1.04 171 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 8.62 -1.01 159 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.12 -1.01 148 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.64 -0.99 150 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.12 -1.01 128 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.62 -1.01 118 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.13 -1.12 113 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.64 -1.00 108 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.13 -1.00 94 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 4.65 -1.00 92 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.16 -0.98 86 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 3.67 -0.96 79 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 3.10 -1.04 45 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 2.61 -1.03 43 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 2.14 -1.01 44 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 1.71 -1.03 46 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 1.30 -0.98 45 0 612 0
28MAY26 20.00 C 1.13 1.13 0.91 0.93 -0.80 43 8 294 0
28MAY26 21.00 C 0.56 0.56 0.42 0.43 -0.58 44 116 714 +44
28MAY26 22.00 C 0.21 0.23 0.17 0.17 -0.35 45 36 383 +20
28MAY26 23.00 C 0.12 0.12 0.08 0.05 -0.19 45 31 353 -7
28MAY26 24.00 C 0.08 0.08 0.04 0.02 -0.07 48 21 530 -3
28MAY26 25.00 C 0.02 0.02 0.02 0.01 -0.02 53 2 505 +2
28MAY26 26.00 C 0.02 0.02 0.02 0.01 0.00 62 1 258 0
28MAY26 27.00 C 0.02 0.02 0.02 0.01 0.00 71 11 296 0
28MAY26 28.00 C 0.01 0.01 0.01 0.01 0.00 79 2 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 10.12 -1.02 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.62 -1.02 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.12 -1.06 94 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 8.62 -1.02 87 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.12 -1.02 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.64 -1.01 83 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 7.12 -1.03 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.62 -1.03 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.13 -1.12 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.64 -1.01 59 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.13 -1.02 51 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 4.65 -1.01 51 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 4.19 -0.97 52 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 3.69 -0.99 47 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 3.20 -1.00 42 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 2.71 -1.03 38 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 2.33 -0.99 41 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 1.96 -0.90 41 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 1.61 -0.84 41 0 1,900 0
29JUN26 20.00 C 1.38 1.38 1.36 1.32 -0.79 41 5 860 +2
29JUN26 21.00 C 1.05 1.05 0.88 0.87 -0.57 42 16 221 +16
29JUN26 22.00 C 0.80 0.80 0.56 0.54 -0.44 43 6 322 -2
29JUN26 23.00 C 0.39 0.40 0.38 0.32 -0.34 42 15 328 0
29JUN26 24.00 C 0.30 0.30 0.25 0.18 -0.23 42 5 342 0
29JUN26 25.00 C 0.21 0.21 0.18 0.10 -0.15 42 31 939 +24
29JUN26 26.00 C 0.13 0.13 0.13 0.05 -0.10 42 3 529 -2
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 228 0
29JUN26 28.00 C 0.06 0.06 0.06 0.02 -0.03 45 4 405 0
29JUN26 29.00 C 0.05 0.05 0.05 0.01 -0.02 45 1 337 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 -0.01 48 2 81 0
29JUN26 31.00 C 0.03 0.03 0.03 0.01 0.00 51 10 61 +5
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30JUL26 16.00 C 0.00 0.00 0.00 4.72 -0.96 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.25 -0.91 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.80 -0.88 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.31 -1.00 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.91 -0.93 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.55 -0.93 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.22 -0.80 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.88 -0.80 41 0 2 0
30JUL26 20.00 C 1.61 1.61 1.61 1.62 -0.70 42 1 20 +1
30JUL26 21.00 C 1.24 1.24 1.24 1.20 -0.55 42 1 4 +1
30JUL26 22.00 C 0.91 0.92 0.91 0.89 -0.44 43 6 51 +5
30JUL26 23.00 C 0.00 0.00 0.00 0.62 -0.40 43 0 93 0
30JUL26 24.00 C 0.62 0.62 0.54 0.43 -0.31 43 31 136 +30
30JUL26 25.00 C 0.40 0.40 0.39 0.29 -0.24 43 3 112 +1
30JUL26 26.00 C 0.31 0.31 0.31 0.19 -0.18 42 10 143 +10
30JUL26 27.00 C 0.00 0.00 0.00 0.13 -0.13 43 0 49 0
30JUL26 28.00 C 0.19 0.19 0.19 0.08 -0.10 42 2 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 29 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 88 0
28AUG26 16.00 C 0.00 0.00 0.00 4.74 -0.95 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.30 -0.97 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.88 -0.92 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.45 -0.90 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.09 -0.77 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.76 -0.80 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.43 -0.76 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.15 -0.72 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 1.91 -0.65 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.50 -0.56 43 0 0 0
28AUG26 22.00 C 1.21 1.21 1.21 1.17 -0.47 43 1 43 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.89 -0.43 43 0 11 0
28AUG26 24.00 C 0.00 0.00 0.00 0.66 -0.36 43 0 5 0
28AUG26 25.00 C 0.60 0.60 0.60 0.49 -0.29 43 1 8 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.36 -0.23 43 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.26 -0.18 43 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.19 -0.14 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.13 -0.11 43 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 10.15 -0.99 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.66 -0.98 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.16 -1.10 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.66 -0.98 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.16 -0.98 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.66 -0.99 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.17 -0.98 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.68 -0.97 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.19 -1.06 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.72 -0.96 47 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.26 -0.94 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 -0.92 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 4.42 -0.88 44 0 220 0
29SEP26 17.00 C 4.05 4.05 4.05 3.88 -1.05 39 10 754 -10
29SEP26 17.50 C 0.00 0.00 0.00 3.62 -0.92 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 -0.87 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 -0.80 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 -0.76 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 -0.68 41 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 2.13 -0.67 41 0 112 0
29SEP26 21.00 C 0.00 0.00 0.00 1.76 -0.53 42 0 148 0
29SEP26 22.00 C 1.43 1.43 1.43 1.43 -0.48 43 65 143 +65
29SEP26 23.00 C 0.00 0.00 0.00 1.14 -0.44 43 0 194 0
29SEP26 24.00 C 0.98 0.99 0.98 0.89 -0.40 43 14 875 -6
29SEP26 25.00 C 0.80 0.80 0.80 0.69 -0.35 43 45 137 -30
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.29 42 0 122 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.24 42 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.20 42 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.16 42 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.13 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.10 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 10.16 -1.07 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.66 -0.98 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.16 -1.10 55 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 8.66 -0.98 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.17 -0.97 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.69 -0.97 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.24 -0.94 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.80 -0.91 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.39 -0.89 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.99 -0.85 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 5.60 -0.76 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 -0.86 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.87 -0.86 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.48 -0.90 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 4.22 -0.76 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.91 -0.75 43 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 3.53 -0.81 41 0 0 0
30DEC26 19.00 C 3.40 3.40 3.40 3.26 -0.74 41 20 33 -3
30DEC26 19.50 C 0.00 0.00 0.00 3.02 -0.68 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 -0.65 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 2.41 -0.58 42 0 46 0
30DEC26 22.00 C 2.07 2.07 2.07 2.07 -0.60 42 2 14 +2
30DEC26 23.00 C 0.00 0.00 0.00 1.74 -0.53 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.47 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.23 -0.45 42 0 81 0
30DEC26 26.00 C 1.20 1.20 1.20 1.02 -0.40 42 2 28 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.85 -0.36 42 0 15 0
30DEC26 28.00 C 0.87 0.87 0.87 0.70 -0.32 42 1 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 -0.27 42 0 0 0
30DEC26 30.00 C 0.66 0.66 0.66 0.48 -0.25 42 2 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.21 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.18 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.16 41 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.14 41 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 10.16 -1.07 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 9.68 -0.96 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.23 -1.03 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.79 -0.88 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.36 -0.90 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.94 -0.86 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.52 -0.87 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.12 -0.82 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.73 -0.82 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.36 -0.81 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.00 -0.81 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 5.65 -0.81 44 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 5.31 -0.79 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.00 -0.77 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.69 -0.75 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.40 -0.75 43 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.13 -0.71 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 3.88 -0.69 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 3.63 -0.66 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.41 -0.63 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 2.96 -0.58 42 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 2.61 -0.53 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.29 -0.52 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.49 42 0 16 0
30MAR27 25.00 C 1.80 1.80 1.77 1.73 -0.43 42 3 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.51 -0.39 42 0 4 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 -0.35 42 0 3 0
30MAR27 28.00 C 1.30 1.30 1.30 1.13 -0.32 42 1 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.28 42 0 0 0
30MAR27 30.00 C 1.00 1.00 1.00 0.84 -0.27 42 1 15 -1
30MAR27 31.00 C 0.00 0.00 0.00 0.73 -0.23 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.63 -0.21 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.18 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.16 42 0 6 0
TOTAL CALL 548 24,647 +168
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 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 69 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 289 0
28MAY26 18.50 P 0.08 0.08 0.08 0.05 +0.03 45 6 618 +4
28MAY26 19.00 P 0.10 0.15 0.10 0.11 +0.07 45 33 242 +13
28MAY26 19.50 P 0.11 0.21 0.11 0.21 +0.13 45 5 398 0
28MAY26 20.00 P 0.32 0.41 0.32 0.35 +0.20 44 63 396 +7
28MAY26 21.00 P 0.59 0.90 0.59 0.85 +0.44 45 68 446 +9
28MAY26 22.00 P 1.55 1.63 1.55 1.57 +0.67 44 30 412 0
28MAY26 23.00 P 0.00 0.00 0.00 2.48 +0.84 49 1 477 0
28MAY26 24.00 P 0.00 0.00 0.00 3.42 +0.99 0 0 276 0
28MAY26 25.00 P 4.56 4.56 4.55 4.55 +1.05 88 3 291 -1
28MAY26 26.00 P 0.00 0.00 0.00 5.42 +1.00 0 0 81 -56
28MAY26 27.00 P 0.00 0.00 0.00 6.42 +0.98 0 0 62 0
28MAY26 28.00 P 0.00 0.00 0.00 7.42 +0.87 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.42 +1.03 0 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 9.42 +0.79 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.42 +1.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.42 +0.82 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.42 +0.86 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.42 +0.82 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 13.50 P 0.03 0.03 0.03 0.01 0.00 51 17 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 355 0
29JUN26 15.00 P 0.06 0.06 0.05 0.02 +0.01 43 5 445 +3
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 339 0
29JUN26 16.00 P 0.10 0.10 0.10 0.06 +0.02 42 1 3,276 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 467 0
29JUN26 17.00 P 0.19 0.19 0.19 0.16 +0.07 42 1 527 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.10 42 0 299 0
29JUN26 18.00 P 0.30 0.35 0.30 0.34 +0.13 42 10 311 +7
29JUN26 18.50 P 0.46 0.48 0.46 0.46 +0.17 41 24 183 -12
29JUN26 19.00 P 0.55 0.66 0.55 0.62 +0.22 41 4 292 +1
29JUN26 19.50 P 0.80 0.89 0.79 0.82 +0.28 41 59 294 +28
29JUN26 20.00 P 1.05 1.12 1.02 1.06 +0.35 41 109 970 +30
29JUN26 21.00 P 1.68 1.68 1.64 1.65 +0.48 41 5 306 0
29JUN26 22.00 P 2.46 2.46 2.33 2.38 +0.62 43 3 388 0
29JUN26 23.00 P 0.00 0.00 0.00 3.22 +0.74 45 1 276 +1
29JUN26 24.00 P 0.00 0.00 0.00 4.11 +0.85 47 0 158 0
29JUN26 25.00 P 5.10 5.10 5.10 4.84 +0.72 0 1 153 0
29JUN26 26.00 P 0.00 0.00 0.00 5.94 +0.90 45 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 6.89 +0.92 41 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 7.92 +0.98 53 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 8.90 +1.06 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.90 +0.91 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.89 +0.91 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.88 +0.96 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.88 +0.97 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.88 +1.06 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.19 +0.07 43 0 350 0
30JUL26 16.50 P 0.27 0.28 0.27 0.27 +0.09 43 11 23 +11
30JUL26 17.00 P 0.36 0.36 0.36 0.35 +0.10 42 1 102 +1
30JUL26 17.50 P 0.44 0.44 0.44 0.46 +0.13 42 1 21 0
30JUL26 18.00 P 0.60 0.60 0.60 0.60 +0.19 42 3 66 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.76 +0.22 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.95 +0.27 41 0 89 0
30JUL26 19.50 P 0.00 0.00 0.00 1.16 +0.32 41 0 30 0
30JUL26 20.00 P 1.43 1.43 1.40 1.40 +0.36 41 2 51 +1
30JUL26 21.00 P 1.98 2.00 1.94 2.01 +0.49 42 3 85 +3
30JUL26 22.00 P 2.68 2.68 2.68 2.71 +0.60 43 1 80 +1
30JUL26 23.00 P 0.00 0.00 0.00 3.46 +0.66 43 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 4.28 +0.72 44 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 5.16 +0.81 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 6.05 +0.82 44 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.98 +0.93 44 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 7.98 +0.96 48 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 8.94 +1.00 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.92 +0.93 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.89 +0.91 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.88 +0.93 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.88 +0.94 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.88 +0.91 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.32 +0.10 43 0 12 0
28AUG26 16.50 P 0.00 0.00 0.00 0.41 +0.11 42 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.52 +0.14 42 0 7 0
28AUG26 17.50 P 0.64 0.64 0.64 0.65 +0.17 42 3 3 +3
28AUG26 18.00 P 0.00 0.00 0.00 0.81 +0.21 42 0 19 0
28AUG26 18.50 P 0.92 0.99 0.92 0.99 +0.25 42 22 29 +8
28AUG26 19.00 P 0.00 0.00 0.00 1.19 +0.29 42 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.41 +0.33 41 0 17 0
28AUG26 20.00 P 0.00 0.00 0.00 1.67 +0.38 42 0 17 0
28AUG26 21.00 P 2.08 2.14 2.08 2.26 +0.47 42 3 5 +1
28AUG26 22.00 P 0.00 0.00 0.00 2.94 +0.58 43 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 3.68 +0.66 43 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.47 +0.72 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.31 +0.74 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.19 +0.80 44 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 7.09 +0.81 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.02 +0.86 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.96 +0.94 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.92 +0.91 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.89 +0.81 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.88 +0.86 43 0 0 0
29SEP26 10.50 P 0.04 0.04 0.04 0.01 0.00 45 2 9 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 42 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.05 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.08 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 +0.09 42 0 280 0
29SEP26 16.50 P 0.56 0.56 0.56 0.56 +0.13 42 6 389 +6
29SEP26 17.00 P 0.00 0.00 0.00 0.67 +0.15 41 0 992 0
29SEP26 17.50 P 0.84 0.84 0.84 0.83 +0.19 41 7 201 +7
29SEP26 18.00 P 0.98 0.98 0.98 0.99 +0.22 41 15 132 0
29SEP26 18.50 P 1.18 1.18 1.18 1.18 +0.24 41 1 79 +1
29SEP26 19.00 P 1.29 1.29 1.29 1.39 +0.29 41 1 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 +0.32 41 0 123 0
29SEP26 20.00 P 1.81 1.81 1.81 1.89 +0.38 41 1 71 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.48 +0.47 42 0 98 0
29SEP26 22.00 P 0.00 0.00 0.00 3.12 +0.48 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 3.85 +0.57 42 0 1,133 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 +0.67 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 5.44 +0.71 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 +0.76 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.21 +0.83 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 +0.84 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.04 +0.86 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 +0.91 42 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 10.91 +0.83 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.88 +0.86 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.88 +0.82 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.88 +0.85 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.06 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.08 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.10 41 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.13 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 +0.14 41 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 +0.15 41 0 109 0
30DEC26 17.00 P 0.96 1.05 0.96 1.07 +0.18 41 9 828 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.23 +0.19 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 +0.22 40 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 +0.26 41 0 55 0
30DEC26 19.00 P 0.00 0.00 0.00 1.86 +0.27 40 0 63 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 +0.31 40 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.39 +0.36 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.97 +0.45 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 +0.51 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.34 +0.59 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.09 +0.63 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.88 +0.68 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.71 +0.74 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.49 +0.71 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.36 +0.73 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.24 +0.76 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 +0.78 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.06 +0.80 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.00 +0.93 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.01 +0.91 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.91 +0.86 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.03 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.06 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.07 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 +0.08 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 +0.10 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 +0.10 41 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.10 41 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.14 41 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 +0.15 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.18 41 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 +0.22 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 +0.23 41 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 +0.26 41 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 +0.30 41 0 22 0
30MAR27 18.50 P 1.90 1.90 1.90 2.02 +0.30 40 20 145 +20
30MAR27 19.00 P 2.24 2.24 2.24 2.26 +0.33 40 20 136 +20
30MAR27 19.50 P 2.38 2.49 2.38 2.51 +0.36 40 25 145 0
30MAR27 20.00 P 2.79 2.79 2.75 2.79 +0.40 41 17 326 0
30MAR27 21.00 P 3.34 3.38 3.34 3.39 +0.47 41 56 256 +56
30MAR27 22.00 P 0.00 0.00 0.00 3.93 +0.42 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 +0.50 40 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.35 +0.53 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.14 +0.49 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.93 +0.63 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.75 +0.66 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.59 +0.69 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.45 +0.72 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.33 +0.74 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.22 +0.71 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.13 +0.72 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.05 +0.76 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.99 +0.74 40 0 0 0
TOTAL PUT 679 28,644 +182
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$ 10.13
28MAY26 7.25 C 0.00 0.00 0.00 2.89 -0.29 88 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.64 -0.29 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.39 -0.30 72 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.14 -0.30 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.89 -0.30 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.64 -0.32 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.39 -0.31 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.19 -0.26 60 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.93 -0.24 46 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.72 -0.23 46 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.53 -0.21 45 0 30 0
28MAY26 10.00 C 0.34 0.35 0.34 0.38 -0.20 46 30 132 +15
28MAY26 10.50 C 0.19 0.19 0.16 0.16 -0.13 45 60 227 -12
28MAY26 11.00 C 0.07 0.07 0.06 0.06 -0.07 46 51 135 -49
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 101 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.24 -0.27 118 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.14 -0.27 114 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.89 -0.28 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.64 -0.26 99 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.39 -0.26 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.14 -0.28 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.89 -0.28 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.64 -0.26 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.39 -0.28 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.14 -0.26 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.89 -0.29 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.64 -0.29 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.39 -0.30 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.14 -0.30 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.89 -0.30 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.64 -0.32 30 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.39 -0.33 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.19 -0.29 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 -0.28 37 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 -0.26 37 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.21 38 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.50 -0.19 38 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.13 38 0 263 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.10 38 0 311 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 79 0
29JUN26 12.00 C 0.09 0.09 0.09 0.05 -0.04 39 10 80 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.89 -0.29 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.64 -0.29 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.39 -0.30 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.14 -0.30 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.89 -0.30 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.67 -0.29 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.44 -0.31 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.25 -0.24 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.08 -0.21 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 -0.19 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.78 -0.18 37 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.66 -0.16 38 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.46 -0.13 38 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.21 -0.07 38 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 25 0
30JUL26 12.50 C 0.10 0.10 0.10 0.08 -0.04 38 20 74 -6
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 2 0
30JUL26 13.50 C 0.05 0.05 0.05 0.03 -0.02 38 1 3 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.89 -0.29 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.65 -0.28 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.40 -0.30 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.17 -0.28 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.94 -0.30 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.74 -0.27 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.52 -0.23 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.36 -0.19 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.19 -0.23 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.08 -0.18 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.92 -0.17 38 0 0 0
28AUG26 10.00 C 0.77 0.79 0.77 0.81 -0.16 39 20 51 +20
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.14 39 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.46 -0.11 39 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.33 -0.10 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.39 -0.26 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.14 -0.28 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.89 -0.28 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.64 -0.26 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 -0.28 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 -0.26 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 -0.31 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.28 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.42 -0.29 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 -0.30 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.30 33 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.23 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 -0.21 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.21 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 -0.19 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.14 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.20 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 -0.15 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.13 38 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.11 38 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.10 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.09 38 0 418 0
29SEP26 12.50 C 0.23 0.23 0.23 0.23 -0.07 38 10 15 -8
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.39 -0.26 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.14 -0.28 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.89 -0.28 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 -0.26 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 -0.29 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.17 -0.28 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.95 -0.25 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 -0.33 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 -0.30 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 -0.22 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.12 -0.21 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.96 -0.20 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 -0.19 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 -0.18 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.52 -0.18 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.16 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 -0.15 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.14 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.12 37 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.10 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.09 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.99 -0.32 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.81 -0.25 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.63 -0.24 33 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 -0.22 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.31 -0.23 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 -0.23 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.20 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 -0.19 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 -0.17 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.16 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 -0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.14 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.12 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.11 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.74 -0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.08 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.08 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
TOTAL CALL 202 3,731 -29
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
28MAY26 9.00 P 0.03 0.03 0.03 0.02 0.00 46 35 1,768 0
28MAY26 9.25 P 0.06 0.06 0.06 0.05 +0.02 48 1 131 -1
28MAY26 9.50 P 0.09 0.09 0.09 0.09 +0.03 47 2 49 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.05 46 0 132 0
28MAY26 10.00 P 0.00 0.00 0.00 0.24 +0.08 45 0 73 0
28MAY26 10.50 P 0.00 0.00 0.00 0.53 +0.15 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.92 +0.20 45 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.42 +0.24 61 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.90 +0.28 67 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.37 +0.26 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.87 +0.26 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.41 +0.30 107 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.87 +0.26 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.41 +0.30 127 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.92 +0.31 141 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.39 +0.28 131 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.89 +0.28 139 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 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 79 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 59 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
29JUN26 8.25 P 0.06 0.06 0.06 0.04 0.00 38 10 77 +7
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 48 0
29JUN26 9.25 P 0.22 0.22 0.22 0.23 +0.05 38 8 152 +8
29JUN26 9.50 P 0.31 0.31 0.31 0.32 +0.08 38 1 41 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 +0.09 38 0 118 0
29JUN26 10.00 P 0.54 0.54 0.54 0.54 +0.10 37 2 110 -2
29JUN26 10.50 P 0.00 0.00 0.00 0.86 +0.14 38 0 249 0
29JUN26 11.00 P 0.00 0.00 0.00 1.26 +0.20 40 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 +0.26 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.14 +0.28 43 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 +0.32 45 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 +0.33 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.63 +0.35 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.13 +0.39 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.61 +0.35 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.13 +0.35 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.31 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.12 +0.34 81 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 12 0
30JUL26 8.00 P 0.08 0.08 0.08 0.07 +0.01 37 1 1 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.20 +0.03 37 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.04 37 0 59 0
30JUL26 9.25 P 0.00 0.00 0.00 0.34 +0.06 37 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.44 +0.08 37 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.57 +0.11 38 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.69 +0.10 37 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.99 +0.14 37 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.36 +0.16 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.78 +0.19 40 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.20 +0.19 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.66 +0.23 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.14 +0.20 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.63 +0.35 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.13 +0.34 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.61 +0.22 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.13 +0.32 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.60 +0.29 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.12 +0.31 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.20 +0.03 40 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
28AUG26 8.75 P 0.35 0.35 0.35 0.33 +0.04 40 1 2 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.42 +0.06 41 0 7 0
28AUG26 9.25 P 0.53 0.53 0.53 0.52 +0.07 41 2 4 +2
28AUG26 9.50 P 0.00 0.00 0.00 0.62 +0.07 41 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.75 +0.10 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.88 +0.10 41 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.19 +0.13 42 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.54 +0.16 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.92 +0.20 43 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.34 +0.20 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.79 +0.22 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.25 +0.23 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.73 +0.24 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.22 +0.24 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.73 +0.26 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.23 +0.26 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.72 +0.29 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.21 +0.29 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.03 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.05 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.06 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.07 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 +0.08 39 0 2 0
29SEP26 9.75 P 0.89 0.89 0.89 0.83 +0.10 39 6 6 +6
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.10 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 +0.13 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 +0.15 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 +0.17 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 +0.18 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 +0.20 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 +0.22 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.76 +0.24 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 +0.24 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.26 53 0 0 0
29SEP26 15.00 P 5.12 5.12 5.12 5.24 +0.27 56 2 7 +2
29SEP26 15.50 P 0.00 0.00 0.00 5.75 +0.32 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.26 +0.34 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.04 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.05 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.07 38 0 1 0
30DEC26 8.75 P 0.65 0.65 0.65 0.58 +0.06 38 2 1 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.08 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.09 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.10 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.04 +0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.11 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.13 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.17 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.18 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 +0.19 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.41 +0.21 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.22 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.31 +0.22 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 +0.24 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.27 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.77 +0.29 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 +0.32 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.05 38 0 0 0
30MAR27 8.25 P 0.59 0.59 0.59 0.56 +0.06 38 2 4 +2
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.07 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.08 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.08 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.10 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.10 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 +0.11 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 +0.12 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.99 +0.14 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.15 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 +0.17 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 +0.18 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 +0.19 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 +0.21 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.40 +0.21 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.86 +0.25 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.32 +0.23 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 +0.28 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.27 +0.28 46 0 0 0
TOTAL PUT 75 5,994 +27
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$ 73.80
28MAY26 35.00 C 0.00 0.00 0.00 38.81 +0.59 132 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 37.81 +0.59 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 36.81 +0.59 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 35.81 +0.59 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 34.81 +0.59 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 33.81 +0.59 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 32.81 +0.59 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 31.81 +0.59 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.81 +0.59 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.81 +0.59 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.81 +0.59 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.81 +0.59 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.81 +0.59 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.81 +0.59 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.97 +0.75 141 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.98 +0.76 136 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.31 +0.58 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.82 +0.59 72 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 16.49 +0.74 95 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 13.84 +0.28 61 0 637 0
28MAY26 62.50 C 0.00 0.00 0.00 11.76 +0.48 84 0 1,729 0
28MAY26 65.00 C 0.00 0.00 0.00 9.38 +0.80 74 0 1,080 0
28MAY26 67.50 C 0.00 0.00 0.00 7.01 +0.27 62 0 489 0
28MAY26 70.00 C 6.40 6.40 6.40 5.17 +0.13 62 50 132 +35
28MAY26 72.50 C 4.00 4.04 4.00 3.66 +0.18 62 3 141 -1
28MAY26 75.00 C 2.29 3.25 2.29 2.42 +0.03 61 55 462 +40
28MAY26 77.50 C 1.62 2.34 1.62 1.63 -0.05 63 103 941 +63
28MAY26 80.00 C 0.90 1.74 0.90 0.99 -0.07 63 69 404 +16
28MAY26 82.50 C 1.18 1.25 0.80 0.58 -0.07 63 27 993 +5
28MAY26 85.00 C 0.80 0.84 0.63 0.32 -0.06 62 150 1,009 +140
28MAY26 87.50 C 0.61 0.61 0.43 0.17 -0.04 62 88 1,018 +68
28MAY26 90.00 C 0.50 0.50 0.37 0.09 -0.03 63 191 2,096 +154
28MAY26 92.50 C 0.30 0.39 0.30 0.05 -0.02 64 499 2,563 +469
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 450 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 102 0
28MAY26 100.00 C 0.11 0.11 0.11 0.01 0.00 68 100 350 -100
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
28MAY26 105.00 C 0.06 0.07 0.06 0.01 0.00 78 227 2,565 -173
28MAY26 107.50 C 0.09 0.09 0.09 0.01 0.00 82 2 902 -2
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 59.80 +0.59 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 59.30 +0.59 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 58.80 +0.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 58.30 +0.59 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 57.80 +0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 57.30 +0.59 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 56.80 +0.59 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 56.30 +0.59 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 55.80 +0.59 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 55.30 +0.59 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 54.81 +0.60 166 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 54.31 +0.60 163 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 53.81 +0.60 159 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 52.81 +0.60 153 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 51.81 +0.60 146 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 50.81 +0.60 140 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 49.81 +0.60 135 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 48.81 +0.60 129 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 47.81 +0.60 124 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 46.81 +0.60 119 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 45.81 +0.60 114 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 44.81 +0.60 110 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 43.81 +0.60 105 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 42.81 +0.60 101 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 41.81 +0.59 97 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 40.81 +0.59 92 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.81 +0.59 88 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 38.81 +0.59 83 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.81 +0.59 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.81 +0.59 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.81 +0.59 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 34.81 +0.59 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 33.81 +0.59 0 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 32.81 +0.59 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.81 +0.59 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.81 +0.59 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 29.81 +0.58 0 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 28.82 +0.59 61 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.83 +0.59 61 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 26.84 +0.59 60 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 25.86 +0.59 60 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 24.97 +0.67 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.98 +0.65 64 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 21.82 +1.03 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 19.44 +0.79 66 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 17.10 +1.09 62 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 14.85 +0.74 59 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 13.21 +0.62 64 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 11.10 +0.20 60 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 9.45 +0.60 60 0 246 0
29JUN26 70.00 C 8.71 8.71 8.71 7.97 +0.23 60 1 563 0
29JUN26 72.50 C 6.60 6.60 6.60 6.46 +0.27 58 62 410 -46
29JUN26 75.00 C 0.00 0.00 0.00 5.53 +0.37 60 0 1,270 0
29JUN26 77.50 C 4.69 5.38 4.60 4.58 +0.33 61 27 485 -19
29JUN26 80.00 C 4.10 4.75 3.99 3.75 +0.28 61 49 2,765 +26
29JUN26 82.50 C 3.45 3.45 3.45 3.04 +0.28 61 10 380 +10
29JUN26 85.00 C 2.89 2.91 2.66 2.44 +0.24 61 36 511 0
29JUN26 87.50 C 2.90 2.90 2.40 1.93 +0.19 61 30 109 +25
29JUN26 90.00 C 2.04 2.45 2.00 1.51 +0.16 60 159 281 +29
29JUN26 92.50 C 0.00 0.00 0.00 1.19 +0.14 60 0 211 0
29JUN26 95.00 C 1.94 1.94 1.94 0.92 +0.11 60 30 151 0
29JUN26 97.50 C 1.60 1.60 1.56 0.71 +0.09 60 35 323 -35
29JUN26 100.00 C 1.44 1.44 1.44 0.55 +0.08 60 30 216 +30
29JUN26 102.50 C 1.40 1.40 1.40 0.42 +0.06 60 43 137 0
29JUN26 105.00 C 0.93 0.93 0.90 0.32 +0.06 60 25 142 -10
29JUN26 107.50 C 0.00 0.00 0.00 0.24 +0.04 60 0 293 0
29JUN26 110.00 C 0.75 0.75 0.75 0.18 +0.03 60 50 189 0
29JUN26 112.50 C 0.78 0.78 0.59 0.14 +0.03 60 10 360 +9
30JUL26 49.00 C 0.00 0.00 0.00 25.69 +0.91 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.67 +0.57 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.39 +1.10 64 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.14 +1.13 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.13 +1.05 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.23 +0.83 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 14.63 +1.06 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.68 +0.19 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.43 +0.56 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.83 +0.45 60 0 17 0
30JUL26 72.50 C 9.33 9.33 9.33 8.69 +0.37 60 15 70 +9
30JUL26 75.00 C 8.30 8.30 8.26 7.56 +0.21 60 14 84 +12
30JUL26 77.50 C 6.29 7.00 6.29 6.73 +0.29 62 41 77 0
30JUL26 80.00 C 0.00 0.00 0.00 5.84 +0.26 62 0 131 0
30JUL26 82.50 C 0.00 0.00 0.00 5.00 +0.22 62 0 47 0
30JUL26 85.00 C 0.00 0.00 0.00 4.31 +0.21 61 0 251 0
30JUL26 87.50 C 4.80 4.80 4.80 3.68 +0.18 61 5 57 +5
30JUL26 90.00 C 0.00 0.00 0.00 3.15 +0.18 61 0 606 0
30JUL26 92.50 C 0.00 0.00 0.00 2.67 +0.14 61 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 2.27 +0.13 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 1.91 +0.15 61 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 1.63 +0.15 61 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 1.35 +0.11 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 1.15 +0.10 61 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 0.95 +0.08 61 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 0.81 +0.07 61 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.68 +0.07 61 0 607 0
28AUG26 50.00 C 0.00 0.00 0.00 25.00 - 60 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 22.78 - 58 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 20.79 +0.65 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.88 +0.53 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.55 +1.03 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.82 +0.86 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.03 +0.01 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.70 +0.55 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.52 +0.46 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.42 +0.47 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.33 +0.24 62 0 68 0
28AUG26 77.50 C 0.00 0.00 0.00 8.49 +0.24 63 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 7.60 +0.23 63 0 37 0
28AUG26 82.50 C 0.00 0.00 0.00 6.76 +0.23 63 0 48 0
28AUG26 85.00 C 0.00 0.00 0.00 5.99 +0.18 63 0 35 0
28AUG26 87.50 C 0.00 0.00 0.00 5.32 +0.18 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 4.67 +0.14 63 0 28 0
28AUG26 92.50 C 5.30 5.30 5.30 4.16 +0.14 63 7 37 +7
28AUG26 95.00 C 0.00 0.00 0.00 3.65 +0.14 62 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 3.14 +0.01 62 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 2.77 +0.02 62 0 50 0
28AUG26 102.50 C 0.00 0.00 0.00 2.41 +0.01 62 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 2.14 +0.01 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.88 +0.08 62 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 1.63 +0.05 62 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 1.45 +0.05 62 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 52.83 +0.59 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 51.84 +0.59 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 50.85 +0.59 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 49.86 +0.59 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 48.88 +0.60 64 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 47.89 +0.59 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 46.91 +0.60 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.92 +0.59 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.94 +0.59 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.96 +0.58 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 42.99 +0.59 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.02 +0.59 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.05 +0.58 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.09 +0.58 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.13 +0.91 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 38.18 +0.92 62 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 37.23 +0.93 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.30 +0.95 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 35.66 +0.92 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 34.87 +0.89 73 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 33.51 +0.68 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.61 +0.91 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.62 +0.57 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 30.70 +0.66 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.79 +0.55 59 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 28.90 +0.82 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.03 +0.46 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.23 +0.53 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 26.44 +0.88 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.56 +0.89 59 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 23.70 +0.84 60 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 21.59 +0.62 58 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 19.87 +0.58 59 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 18.25 +0.52 59 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 16.69 +0.47 59 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 15.59 +0.71 62 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 14.03 +0.48 60 0 36 0
29SEP26 70.00 C 0.00 0.00 0.00 12.87 +0.47 61 0 86 0
29SEP26 72.50 C 11.75 11.75 11.75 12.26 +0.88 64 25 95 -22
29SEP26 75.00 C 10.96 10.96 10.96 10.93 +0.48 63 33 917 0
29SEP26 77.50 C 0.00 0.00 0.00 10.09 +0.54 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 9.19 +0.37 64 0 142 0
29SEP26 82.50 C 0.00 0.00 0.00 8.37 +0.26 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 7.55 +0.20 63 0 240 0
29SEP26 87.50 C 7.58 7.58 7.58 6.86 +0.16 63 10 121 +10
29SEP26 90.00 C 7.00 7.62 7.00 6.21 +0.15 63 25 294 +25
29SEP26 92.50 C 6.81 6.81 6.81 5.57 +0.12 63 10 411 +10
29SEP26 95.00 C 6.26 6.69 6.26 5.07 +0.11 63 28 133 +28
29SEP26 97.50 C 5.75 6.46 5.75 4.58 +0.12 63 25 137 +25
29SEP26 100.00 C 5.39 5.39 5.39 4.10 +0.09 63 10 246 +10
29SEP26 102.50 C 0.00 0.00 0.00 3.73 +0.08 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 3.37 +0.19 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 3.00 +0.15 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 2.73 +0.14 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.47 +0.13 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.46 +0.97 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.57 +0.97 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.68 +0.78 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.82 +0.78 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.99 +1.23 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 33.13 +0.97 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.31 +0.87 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.45 +0.72 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.68 +0.79 61 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 29.89 +0.94 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.05 +0.81 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 28.19 +0.46 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.59 +0.54 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.84 +0.74 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 24.03 +0.42 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 22.56 +0.60 60 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 21.10 +0.63 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 19.80 +0.61 61 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 18.55 +0.33 61 0 323 0
30DEC26 67.50 C 0.00 0.00 0.00 17.41 +0.65 62 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 16.54 +0.41 63 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 15.61 +0.64 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 14.57 +0.64 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 13.62 +0.43 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 12.86 +0.41 64 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 12.00 +0.23 64 0 105 0
30DEC26 85.00 C 0.00 0.00 0.00 11.23 +0.22 64 0 75 0
30DEC26 87.50 C 11.60 11.60 11.60 10.46 +0.21 64 5 18 +3
30DEC26 90.00 C 0.00 0.00 0.00 9.71 +0.17 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 9.11 +0.17 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.51 +0.17 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 7.91 +0.17 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.36 +0.13 63 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 6.90 +0.13 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.44 +0.12 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.99 +0.13 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.56 +0.10 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 5.22 +0.09 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 34.44 +0.93 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.71 +0.94 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.99 +1.33 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.26 +1.31 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.60 +1.34 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.94 +1.36 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.28 +1.37 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.42 +1.10 61 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 27.83 +1.08 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.33 +0.86 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.92 +0.84 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.61 +0.92 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.31 +0.73 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 21.15 +0.81 62 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 20.03 +0.62 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.95 +0.49 62 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 18.02 +0.40 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 17.27 +0.64 63 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 16.34 +0.23 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.70 +0.41 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 14.79 +0.37 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.04 +0.35 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 13.31 +0.35 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.58 +0.35 63 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 11.85 +0.33 63 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.26 +0.31 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.69 +0.31 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 10.12 +0.30 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 9.55 +0.30 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.01 +0.25 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 8.58 +0.25 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 8.15 +0.25 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.73 +0.26 63 0 1 0
TOTAL CALL 2,414 54,087 +855
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 155 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 255 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 610 0
28MAY26 57.50 P 0.09 0.09 0.09 0.02 -0.03 63 500 523 -347
28MAY26 60.00 P 0.11 0.11 0.11 0.06 -0.06 62 1 811 0
28MAY26 62.50 P 0.21 0.21 0.21 0.17 -0.11 62 6 472 -1
28MAY26 65.00 P 0.42 0.42 0.42 0.38 -0.20 62 10 779 0
28MAY26 67.50 P 0.71 0.71 0.71 0.78 -0.31 61 11 164 0
28MAY26 70.00 P 1.33 1.37 1.12 1.44 -0.40 61 23 1,059 -7
28MAY26 72.50 P 1.88 2.41 1.88 2.39 -0.57 60 25 345 +11
28MAY26 75.00 P 0.00 0.00 0.00 3.81 -0.67 63 0 405 0
28MAY26 77.50 P 4.53 4.71 4.53 5.40 -0.82 62 7 346 -7
28MAY26 80.00 P 7.30 7.50 7.30 7.28 -0.66 62 9 636 -2
28MAY26 82.50 P 0.00 0.00 0.00 9.39 -0.76 62 0 901 0
28MAY26 85.00 P 0.00 0.00 0.00 11.29 -1.36 0 0 544 0
28MAY26 87.50 P 0.00 0.00 0.00 14.01 -0.78 63 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 16.39 -0.60 58 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 18.81 -1.01 0 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 21.36 -1.25 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.72 -0.81 0 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 26.44 -0.49 92 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.84 -0.58 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 31.34 -0.89 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 33.84 -0.58 73 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 36.34 -0.58 80 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 38.84 -1.04 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 40.00 P 0.07 0.07 0.07 0.01 0.00 65 10 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 60 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 60 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 60 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 60 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 0.00 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.01 60 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 0.00 60 0 146 0
29JUN26 55.00 P 0.41 0.41 0.41 0.42 -0.01 59 4 266 0
29JUN26 57.50 P 0.56 0.56 0.55 0.68 -0.03 59 30 262 +30
29JUN26 60.00 P 0.83 0.90 0.83 1.06 -0.04 59 25 773 +9
29JUN26 62.50 P 1.18 1.18 1.18 1.56 -0.07 59 50 1,088 +50
29JUN26 65.00 P 0.00 0.00 0.00 2.22 -0.08 59 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 3.03 -0.10 59 0 373 0
29JUN26 70.00 P 3.75 3.75 3.75 4.02 -0.22 59 8 449 +8
29JUN26 72.50 P 0.00 0.00 0.00 5.16 -0.38 58 0 169 0
29JUN26 75.00 P 6.49 6.49 5.90 6.65 -0.44 60 30 237 +15
29JUN26 77.50 P 8.12 8.12 7.86 8.16 -0.52 60 17 409 +13
29JUN26 80.00 P 9.38 9.38 9.38 10.10 -0.03 63 15 269 0
29JUN26 82.50 P 11.00 11.00 11.00 11.26 -0.75 56 4 131 -4
29JUN26 85.00 P 0.00 0.00 0.00 13.26 -1.04 57 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 15.74 -0.67 63 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 18.07 -0.48 66 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 20.26 -0.62 67 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 22.47 -0.72 67 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 24.78 -0.49 68 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 27.07 -0.88 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.45 -1.08 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.79 -0.89 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.12 -0.81 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.61 -0.32 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.02 -0.86 69 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.48 -0.01 61 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.55 -0.01 61 0 84 0
30JUL26 52.50 P 0.00 0.00 0.00 0.80 -0.05 60 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 1.17 -0.06 60 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.64 -0.08 60 0 17 0
30JUL26 60.00 P 1.86 1.86 1.86 2.21 -0.12 60 100 117 +82
30JUL26 62.50 P 0.00 0.00 0.00 2.89 -0.15 59 0 99 0
30JUL26 65.00 P 0.00 0.00 0.00 3.74 -0.14 59 0 102 0
30JUL26 67.50 P 0.00 0.00 0.00 4.70 -0.18 59 0 29 0
30JUL26 70.00 P 5.66 5.69 5.66 5.75 -0.37 59 30 172 +17
30JUL26 72.50 P 0.00 0.00 0.00 7.03 -0.37 59 0 305 0
30JUL26 75.00 P 0.00 0.00 0.00 8.62 -0.37 61 0 520 0
30JUL26 77.50 P 0.00 0.00 0.00 10.19 -0.47 62 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 12.02 -0.34 63 0 406 0
30JUL26 82.50 P 13.42 13.42 13.42 13.75 -0.02 64 3 227 -3
30JUL26 85.00 P 0.00 0.00 0.00 15.64 -0.16 64 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 17.57 -0.43 65 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 19.56 -0.49 65 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 21.72 -0.47 66 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 23.90 -0.47 67 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 25.80 -0.82 65 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 28.35 -0.57 69 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.49 -0.69 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.86 -0.77 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.17 -0.88 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.53 -0.86 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.85 -0.88 72 0 0 0
28AUG26 50.00 P 0.80 0.82 0.80 1.11 - 62 3 3 -
28AUG26 52.50 P 0.00 0.00 0.00 1.48 - 61 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 2.00 -0.10 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.60 -0.13 61 0 2 0
28AUG26 60.00 P 0.00 0.00 0.00 3.29 -0.15 61 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 4.14 -0.17 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 5.04 -0.22 61 0 18 0
28AUG26 67.50 P 0.00 0.00 0.00 6.10 -0.22 60 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 7.24 -0.37 60 0 57 0
28AUG26 72.50 P 0.00 0.00 0.00 8.59 -0.50 61 0 77 0
28AUG26 75.00 P 0.00 0.00 0.00 10.15 -0.53 62 0 26 0
28AUG26 77.50 P 0.00 0.00 0.00 11.79 -0.53 63 0 29 0
28AUG26 80.00 P 0.00 0.00 0.00 13.61 -0.39 64 0 32 0
28AUG26 82.50 P 14.99 14.99 14.75 15.34 -0.39 65 23 71 +23
28AUG26 85.00 P 0.00 0.00 0.00 17.15 -0.43 65 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 19.05 -0.43 65 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 20.98 -0.47 66 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 23.04 -0.47 67 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 25.11 -0.46 67 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 27.19 -0.57 68 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 29.45 -0.51 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.67 -0.53 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.97 -0.53 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.26 -0.50 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.52 -0.59 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.81 -0.59 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.02 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.02 62 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.03 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.03 62 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.03 63 0 53 0
29SEP26 41.00 P 0.58 0.58 0.58 0.52 -0.06 62 1 34 -1
29SEP26 42.00 P 0.65 0.65 0.65 0.61 -0.04 62 1 16 0
29SEP26 43.00 P 0.72 0.72 0.72 0.70 -0.03 62 1 30 0
29SEP26 44.00 P 0.81 0.81 0.81 0.82 -0.06 62 1 45 0
29SEP26 45.00 P 0.90 0.90 0.89 0.95 -0.03 62 7 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.07 -0.07 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 -0.08 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.04 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 -0.08 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.69 -0.09 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.23 -0.11 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.83 -0.15 62 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 3.54 -0.15 61 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.36 -0.19 61 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.25 -0.19 61 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 6.27 -0.24 61 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 7.35 -0.24 61 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 8.56 -0.37 61 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 9.92 -0.20 61 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 11.46 -0.57 62 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 13.11 -0.54 63 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 14.84 -0.57 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 16.65 -0.54 64 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 18.46 -0.49 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 20.42 -0.44 66 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 22.34 -0.45 66 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 24.25 -0.50 66 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 26.34 -0.48 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.35 -0.55 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.49 -0.54 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.71 -0.52 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.92 -0.53 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.14 -0.54 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.45 -0.54 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.73 -0.58 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 -0.05 62 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.14 -0.06 62 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 -0.06 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.03 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.62 -0.03 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 -0.02 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.02 62 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 2.19 -0.04 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 -0.04 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.60 -0.10 62 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 2.83 -0.11 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 -0.11 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 -0.14 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.09 -0.14 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.87 -0.18 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.80 -0.18 61 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 6.73 -0.20 61 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 7.83 -0.22 61 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.95 -0.22 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 10.14 -0.27 61 0 251 0
30DEC26 70.00 P 11.20 11.20 11.20 11.53 -0.40 61 5 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.03 -0.44 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.55 -0.53 62 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 16.26 -0.45 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.93 -0.53 63 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 19.71 -0.55 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 21.55 -0.30 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.46 -0.45 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 25.19 -0.57 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 27.15 -0.57 65 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 29.18 -0.49 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.20 -0.44 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.22 -0.47 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.32 -0.48 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.43 -0.48 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.54 -0.47 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.69 -0.51 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.92 -0.42 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.87 +0.04 62 0 125 0
30MAR27 44.00 P 0.00 0.00 0.00 3.12 +0.05 62 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.28 -0.04 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.53 -0.05 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.83 -0.06 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.14 -0.06 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.45 -0.07 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 -0.06 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.60 -0.09 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.56 -0.09 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 7.53 -0.08 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.62 -0.12 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 9.77 -0.12 61 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.93 -0.12 61 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 12.24 -0.15 61 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 13.60 -0.27 61 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 15.08 -0.43 61 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 16.75 -0.28 62 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 18.70 -0.06 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.06 -0.51 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.84 -0.52 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.67 -0.27 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 25.37 -0.58 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.50 -0.46 64 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 29.37 -0.44 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 31.34 -0.45 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 33.45 -0.32 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.37 -0.38 66 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 37.41 -0.33 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 39.46 -0.36 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.58 -0.36 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.71 -0.36 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.84 -0.36 67 0 5 0
TOTAL PUT 960 37,288 -114
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$ 33.26
28MAY26 20.00 C 0.00 0.00 0.00 13.27 +0.18 153 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.27 +0.18 139 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.27 +0.18 126 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.27 +0.18 113 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.27 +0.18 101 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.27 +0.18 89 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.27 +0.18 78 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.27 +0.18 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.27 +0.18 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.27 +0.18 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 +0.17 35 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.28 +0.15 32 0 569 0
28MAY26 32.00 C 1.40 1.40 1.40 1.35 +0.12 31 5 1,749 0
28MAY26 33.00 C 0.73 0.75 0.59 0.61 +0.01 30 97 605 +24
28MAY26 34.00 C 0.25 0.28 0.23 0.22 -0.02 31 236 572 +142
28MAY26 35.00 C 0.09 0.09 0.09 0.06 -0.02 30 70 544 +62
28MAY26 36.00 C 0.03 0.03 0.03 0.02 -0.01 32 4 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.27 +0.18 100 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.27 +0.18 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.27 +0.18 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.27 +0.18 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.27 +0.18 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.27 +0.18 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.27 +0.18 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.27 +0.18 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.27 +0.18 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 +0.17 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.28 +0.15 30 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.35 +0.08 29 0 32 0
29JUN26 32.00 C 1.68 1.68 1.68 1.58 +0.05 28 1 319 +1
29JUN26 33.00 C 1.11 1.11 1.11 1.09 +0.04 29 15 168 -15
29JUN26 34.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 1,444 0
29JUN26 35.00 C 0.47 0.47 0.47 0.46 -0.01 29 1 1,743 0
29JUN26 36.00 C 0.37 0.37 0.31 0.29 0.00 29 103 1,380 +44
29JUN26 37.00 C 0.21 0.22 0.21 0.17 0.00 29 31 250 +30
29JUN26 38.00 C 0.12 0.12 0.12 0.10 0.00 30 40 291 +20
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 30 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 31 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.27 +0.18 80 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.27 +0.18 73 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.27 +0.18 67 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.27 +0.18 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.27 +0.18 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.27 +0.18 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.27 +0.18 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.27 +0.18 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.27 +0.17 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.28 +0.01 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.39 +0.09 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.66 +0.10 30 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.08 +0.09 30 0 45 0
30JUL26 33.00 C 1.58 1.58 1.58 1.58 +0.07 30 15 235 +15
30JUL26 34.00 C 1.22 1.22 1.21 1.19 +0.04 30 30 250 +15
30JUL26 35.00 C 0.91 0.91 0.85 0.85 -0.01 29 26 172 +11
30JUL26 36.00 C 0.68 0.70 0.68 0.65 +0.01 30 20 58 +10
30JUL26 37.00 C 0.00 0.00 0.00 0.46 0.00 30 0 82 0
30JUL26 38.00 C 0.38 0.38 0.38 0.32 0.00 30 15 301 -15
30JUL26 39.00 C 0.33 0.33 0.33 0.22 0.00 30 15 384 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.15 0.00 30 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.10 0.00 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 0.00 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 13.27 +0.18 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.27 +0.18 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.27 +0.18 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.27 +0.18 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.27 +0.18 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.27 +0.18 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.27 +0.18 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.32 +0.22 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.36 +0.21 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.39 +0.09 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.64 -0.03 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.01 +0.07 30 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 2.47 +0.08 31 0 120 0
28AUG26 33.00 C 2.08 2.08 2.08 2.03 +0.12 31 15 90 -15
28AUG26 34.00 C 1.60 1.61 1.60 1.59 +0.07 31 30 60 +30
28AUG26 35.00 C 0.00 0.00 0.00 1.26 +0.05 31 0 12 0
28AUG26 36.00 C 0.00 0.00 0.00 0.98 +0.02 31 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 0.74 0.00 31 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.57 0.00 31 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.43 0.00 31 0 220 0
28AUG26 40.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.23 0.00 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.17 0.00 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.27 +0.18 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.27 +0.18 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.27 +0.18 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.27 +0.18 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.27 +0.18 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.27 +0.18 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.27 +0.15 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 +0.12 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.46 +0.07 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.77 +0.03 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.11 +0.09 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.52 +0.09 33 0 0 0
29SEP26 32.00 C 2.85 2.85 2.85 2.91 +0.08 32 1 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.45 +0.07 32 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 2.04 +0.05 32 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 +0.05 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 +0.04 32 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.03 33 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.93 +0.03 33 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.76 +0.03 33 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 250 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 106 0
29SEP26 43.00 C 0.34 0.34 0.34 0.32 +0.01 33 38 55 +26
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 0.00 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 0.00 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 0.00 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 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 13.27 +0.18 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.27 +0.18 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.27 +0.18 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.27 +0.18 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.27 +0.15 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.35 +0.13 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.54 +0.12 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.57 -0.11 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.06 +0.09 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.40 +0.09 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.79 +0.07 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.21 +0.05 31 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.59 +0.05 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.14 +0.03 30 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.73 +0.04 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 +0.02 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.04 +0.01 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.76 +0.01 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 +0.01 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 0.00 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 0.00 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.82 +0.01 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 -0.01 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 0.00 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 0.00 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 0.00 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 13.27 +0.18 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.27 +0.18 34 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.28 +0.16 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.36 +0.14 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 +0.15 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.74 +0.14 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.74 -0.11 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -0.08 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 +0.12 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.96 +0.11 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.38 +0.11 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.83 +0.09 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.20 +0.09 30 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.75 +0.07 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.34 +0.07 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.98 +0.07 30 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.64 +0.06 30 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.34 +0.05 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.07 +0.05 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 +0.03 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 +0.03 30 0 32 0
30MAR27 41.00 C 1.36 1.36 1.34 1.40 -0.01 31 18 93 +18
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.04 31 0 104 0
30MAR27 43.00 C 0.00 0.00 0.00 1.15 +0.07 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.00 +0.05 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.88 +0.05 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 +0.04 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 +0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 35 0
30MAR27 50.00 C 0.54 0.54 0.54 0.43 +0.01 31 32 81 +32
30MAR27 52.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 0.00 31 0 2 0
TOTAL CALL 858 24,742 +450
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 365 0
28MAY26 30.00 P 0.10 0.10 0.09 0.05 -0.03 32 12 546 -11
28MAY26 31.00 P 0.22 0.22 0.19 0.17 -0.08 31 94 387 +26
28MAY26 32.00 P 0.49 0.53 0.42 0.47 -0.13 32 99 1,040 +7
28MAY26 33.00 P 0.87 1.01 0.87 1.00 -0.17 32 51 915 -4
28MAY26 34.00 P 1.79 1.79 1.61 1.72 -0.22 32 29 1,253 +7
28MAY26 35.00 P 0.00 0.00 0.00 2.58 -0.18 31 0 515 0
28MAY26 36.00 P 0.00 0.00 0.00 3.54 -0.18 30 0 707 0
28MAY26 37.00 P 4.64 4.64 4.64 4.53 -0.17 29 6 146 -6
28MAY26 38.00 P 0.00 0.00 0.00 5.53 -0.17 35 0 312 0
28MAY26 39.00 P 6.50 6.50 6.50 6.53 -0.17 41 2 133 0
28MAY26 40.00 P 0.00 0.00 0.00 7.53 -0.17 47 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.53 -0.17 52 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.53 -0.17 57 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.53 -0.17 63 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.53 -0.17 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.53 -0.17 73 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.53 -0.17 78 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.53 -0.17 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.53 -0.17 87 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.53 -0.17 92 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.53 -0.16 96 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.02 -0.17 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.52 -0.17 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.02 -0.17 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.52 -0.17 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.02 -0.17 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.52 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 143 0
29JUN26 28.00 P 0.17 0.17 0.17 0.09 -0.03 29 7 159 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 175 0
29JUN26 30.00 P 0.43 0.43 0.43 0.38 -0.07 30 2 115 +2
29JUN26 31.00 P 0.66 0.73 0.66 0.66 -0.10 30 46 170 +27
29JUN26 32.00 P 0.00 0.00 0.00 1.07 -0.12 30 0 183 0
29JUN26 33.00 P 1.59 1.59 1.59 1.56 -0.18 29 15 289 +15
29JUN26 34.00 P 2.09 2.24 2.09 2.21 -0.13 30 60 574 +45
29JUN26 35.00 P 0.00 0.00 0.00 2.92 -0.17 29 0 1,693 0
29JUN26 36.00 P 0.00 0.00 0.00 3.74 -0.18 29 0 236 0
29JUN26 37.00 P 0.00 0.00 0.00 4.64 -0.17 29 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.54 -0.36 25 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.59 -0.11 34 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.64 -0.07 42 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.53 -0.17 31 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.66 -0.14 50 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.53 -0.17 37 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.53 -0.17 40 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.53 -0.17 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.53 -0.17 45 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.53 -0.17 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.64 -0.06 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.53 -0.17 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.53 -0.16 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.02 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.52 -0.17 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.02 -0.17 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.63 -0.06 96 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.02 -0.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.52 -0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 289 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 63 0
30JUL26 29.00 P 0.52 0.52 0.52 0.46 -0.06 30 6 93 -6
30JUL26 30.00 P 0.79 0.79 0.79 0.71 -0.09 30 15 96 0
30JUL26 31.00 P 0.00 0.00 0.00 1.05 -0.12 30 0 103 0
30JUL26 32.00 P 1.46 1.46 1.46 1.47 -0.14 30 11 407 0
30JUL26 33.00 P 1.95 1.95 1.95 1.99 -0.16 30 15 453 0
30JUL26 34.00 P 2.62 2.62 2.62 2.60 -0.19 30 15 700 +15
30JUL26 35.00 P 0.00 0.00 0.00 3.29 -0.24 30 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.03 -0.16 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.85 -0.05 30 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.71 -0.28 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.73 -0.16 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.67 -0.22 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.61 -0.24 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.66 -0.14 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.62 -0.08 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.62 -0.08 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.53 -0.17 35 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.56 -0.14 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.56 -0.14 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.64 -0.06 54 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 46 0
28AUG26 26.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 296 0
28AUG26 28.00 P 0.00 0.00 0.00 0.47 -0.06 31 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.70 -0.07 31 0 468 0
28AUG26 30.00 P 0.00 0.00 0.00 1.00 -0.09 31 0 1,009 0
28AUG26 31.00 P 1.39 1.39 1.39 1.37 -0.10 31 15 119 0
28AUG26 32.00 P 0.00 0.00 0.00 1.80 -0.13 31 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.32 -0.15 31 0 130 0
28AUG26 34.00 P 2.90 2.90 2.90 2.91 -0.20 31 7 90 +7
28AUG26 35.00 P 0.00 0.00 0.00 3.57 -0.04 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.28 -0.17 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.06 -0.09 30 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 5.89 -0.10 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.75 -0.32 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.74 -0.21 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.66 -0.24 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.66 -0.15 35 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.62 -0.18 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.62 -0.09 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.53 -0.17 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.56 -0.14 38 0 0 0
29SEP26 20.00 P 0.10 0.10 0.10 0.02 0.00 35 10 10 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 34 0 23 0
29SEP26 23.00 P 0.21 0.21 0.21 0.10 -0.01 34 40 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 -0.04 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 -0.05 33 0 68 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.06 33 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 -0.08 34 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.84 -0.08 34 0 48 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 -0.10 34 0 58 0
29SEP26 33.00 P 0.00 0.00 0.00 2.86 -0.11 34 0 1,758 0
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.02 34 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.00 -0.25 33 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 4.84 +0.01 35 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 -0.15 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.41 -0.15 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.26 -0.16 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.14 -0.17 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.06 -0.17 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.00 -0.17 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.96 -0.17 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -0.18 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.94 -0.18 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.95 -0.18 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.93 +0.23 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.90 -0.27 51 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.99 +0.29 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.96 -0.19 56 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.40 +0.21 59 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.88 +0.19 63 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.32 +0.13 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.63 -0.06 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.02 -0.17 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.52 -0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.06 32 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 -0.08 32 0 100 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 -0.09 32 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.09 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 -0.11 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.36 -0.12 32 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.86 -0.12 32 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.40 -0.14 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 3.99 -0.14 33 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.64 -0.16 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.32 -0.16 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.05 -0.17 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.82 -0.17 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.63 -0.17 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.46 +0.07 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.33 +0.09 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.22 +0.05 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.14 +0.01 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.08 -0.04 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.04 -0.08 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.95 -0.18 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.01 +0.26 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.90 -0.27 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.99 +0.28 45 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.96 -0.19 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.40 +0.21 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.88 +0.19 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.32 +0.13 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.63 -0.06 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.02 -0.17 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.52 -0.17 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.01 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.03 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.04 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.04 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 -0.06 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 -0.07 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.07 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 -0.09 32 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.09 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 3.86 -0.10 32 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 -0.10 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.08 -0.12 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.75 +0.05 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.46 +0.06 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.20 +0.08 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.98 +0.10 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 +0.12 33 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.61 +0.13 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.48 +0.15 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.36 +0.17 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.08 -0.04 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.04 -0.08 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.95 -0.18 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.01 +0.18 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.90 -0.27 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.99 +0.24 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.96 -0.19 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.40 +0.21 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.88 +0.19 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.32 +0.13 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.63 -0.06 45 0 0 0
TOTAL PUT 557 28,003 +134
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$ 11.04
28MAY26 8.50 C 0.00 0.00 0.00 2.55 -0.45 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.30 -0.45 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.05 -0.45 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.80 -0.45 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.55 -0.45 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.30 -0.45 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.07 -0.43 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 -0.40 34 0 0 0
28MAY26 11.00 C 0.29 0.30 0.24 0.30 -0.29 37 368 383 +368
28MAY26 11.50 C 0.10 0.12 0.09 0.11 -0.19 37 99 152 +84
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 508 0
28MAY26 12.50 C 0.02 0.02 0.02 0.01 -0.03 40 15 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 -0.45 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.30 -0.48 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.05 -0.45 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 -0.39 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.64 -0.43 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.43 -0.39 37 0 0 0
29JUN26 10.00 C 1.16 1.16 1.15 1.27 -0.30 41 30 15 +9
29JUN26 10.50 C 0.82 0.83 0.82 0.86 -0.32 36 40 40 +40
29JUN26 11.00 C 0.55 0.57 0.52 0.58 -0.27 36 153 2,989 +138
29JUN26 11.50 C 0.37 0.37 0.37 0.38 -0.20 37 10 2,521 +10
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.15 37 0 3,535 0
29JUN26 12.50 C 0.15 0.15 0.13 0.14 -0.11 37 25 3,077 -10
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 3,371 0
29JUN26 13.50 C 0.06 0.06 0.06 0.05 -0.04 39 225 1,426 -30
29JUN26 14.00 C 0.04 0.05 0.04 0.03 -0.02 40 265 836 +97
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 793 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 2.57 -0.46 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.34 -0.44 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.10 -0.44 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.89 -0.46 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 -0.42 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.47 -0.35 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.32 -0.27 40 0 0 0
30JUL26 10.50 C 0.88 0.89 0.85 0.93 -0.33 36 150 315 +150
30JUL26 11.00 C 0.71 0.71 0.61 0.65 -0.29 36 135 768 0
30JUL26 11.50 C 0.50 0.50 0.45 0.47 -0.17 37 237 444 -64
30JUL26 12.00 C 0.35 0.35 0.32 0.32 -0.15 37 92 343 +92
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.11 37 0 255 0
30JUL26 13.00 C 0.18 0.18 0.17 0.13 -0.07 37 200 583 +165
30JUL26 13.50 C 0.12 0.12 0.12 0.08 -0.05 37 90 303 +25
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 2.57 -0.46 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.34 -0.46 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.10 -0.47 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.89 -0.48 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.73 -0.36 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.54 -0.32 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.32 -0.34 36 0 0 0
28AUG26 10.50 C 1.01 1.01 0.97 1.04 -0.31 38 38 38 +38
28AUG26 11.00 C 0.77 0.77 0.77 0.80 -0.26 39 15 15 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.60 -0.21 39 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.45 -0.18 39 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.32 -0.14 39 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.23 -0.11 39 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.08 39 0 120 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.58 -0.45 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.36 -0.44 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 -0.48 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 -0.46 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.33 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.60 -0.32 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 -0.30 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.18 -0.24 40 250 250 +250
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.24 38 250 250 +250
29SEP26 11.50 C 0.73 0.73 0.73 0.73 -0.23 39 15 71 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.22 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.19 38 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.15 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.12 39 0 186 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.10 39 0 210 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.08 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.38 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 -0.36 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.37 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.31 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 -0.33 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 -0.28 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.27 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.27 39 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 -0.24 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.23 40 0 29 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.22 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.19 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.18 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.16 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.14 39 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.13 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.10 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.09 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 -0.35 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 -0.34 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.32 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.25 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 -0.27 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 -0.26 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 -0.27 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.73 -0.24 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 -0.24 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.36 -0.22 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.21 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 -0.19 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 -0.18 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.17 40 0 127 0
30MAR27 14.00 C 0.79 0.79 0.79 0.70 -0.13 41 2 45 -2
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.13 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.11 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.10 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.08 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.07 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
30MAR27 17.50 C 0.31 0.31 0.31 0.25 -0.06 40 3 16 0
30MAR27 18.00 C 0.28 0.28 0.28 0.21 -0.06 40 2 23 -2
TOTAL CALL 2,709 50,922 +1,638
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.02 0.02 0.02 0.01 0.00 41 110 150 +110
28MAY26 10.00 P 0.02 0.03 0.02 0.02 +0.01 39 215 406 +135
28MAY26 10.50 P 0.06 0.06 0.06 0.08 +0.05 38 200 1,167 +200
28MAY26 11.00 P 0.22 0.33 0.22 0.26 +0.14 38 725 724 -361
28MAY26 11.50 P 0.54 0.66 0.54 0.58 +0.27 40 35 553 -4
28MAY26 12.00 P 1.03 1.12 1.03 1.01 +0.38 44 226 1,159 -125
28MAY26 12.50 P 0.00 0.00 0.00 1.51 +0.47 59 0 1,160 0
28MAY26 13.00 P 2.02 2.07 2.02 1.96 +0.45 0 118 1,776 -118
28MAY26 13.50 P 0.00 0.00 0.00 2.50 +0.43 80 0 196 -6
28MAY26 14.00 P 0.00 0.00 0.00 3.01 +0.42 95 0 0 -180
28MAY26 14.50 P 0.00 0.00 0.00 3.51 +0.41 105 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.03 +0.42 123 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.50 +0.42 120 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.03 +0.42 142 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.53 +0.41 151 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.00 +0.38 145 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.53 +0.41 168 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.00 +0.38 160 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.04 0.04 0.04 0.02 +0.01 39 30 86 +30
29JUN26 9.00 P 0.05 0.05 0.05 0.03 +0.01 38 120 90 +90
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 240 0
29JUN26 9.50 P 0.09 0.09 0.09 0.08 +0.04 38 15 239 +15
29JUN26 9.75 P 0.13 0.14 0.12 0.12 +0.05 38 112 703 +37
29JUN26 10.00 P 0.16 0.21 0.16 0.17 +0.07 38 276 1,008 -54
29JUN26 10.50 P 0.31 0.35 0.31 0.32 +0.12 38 197 974 +131
29JUN26 11.00 P 0.53 0.63 0.48 0.55 +0.19 39 619 4,919 -544
29JUN26 11.50 P 0.82 0.95 0.77 0.84 +0.25 39 616 4,337 -449
29JUN26 12.00 P 1.12 1.27 1.12 1.20 +0.30 40 183 2,047 -113
29JUN26 12.50 P 1.69 1.69 1.66 1.57 +0.31 37 60 2,455 -12
29JUN26 13.00 P 0.00 0.00 0.00 2.01 +0.33 37 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.55 +0.44 49 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.04 +0.43 54 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 +0.46 62 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.05 +0.44 66 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.54 +0.42 70 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 5.08 +0.47 81 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.53 +0.37 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.00 +0.38 75 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.53 +0.41 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.00 +0.38 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.48 +0.47 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.01 +0.50 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.51 +0.39 96 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.01 +0.50 99 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.00 +0.49 103 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.00 +0.49 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.00 +0.39 115 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.00 +0.49 120 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.01 +0.50 128 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.01 +0.50 133 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.96 +0.45 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.00 +0.49 139 0 0 0
30JUL26 8.50 P 0.09 0.09 0.09 0.07 +0.03 38 10 10 +10
30JUL26 8.75 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
30JUL26 9.00 P 0.15 0.15 0.15 0.13 +0.05 37 45 120 +45
30JUL26 9.25 P 0.00 0.00 0.00 0.18 +0.07 37 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 +0.09 37 0 347 0
30JUL26 9.75 P 0.30 0.30 0.30 0.32 +0.12 37 15 323 0
30JUL26 10.00 P 0.38 0.44 0.37 0.40 +0.14 37 215 565 -110
30JUL26 10.50 P 0.55 0.65 0.55 0.62 +0.19 37 43 1,015 +4
30JUL26 11.00 P 0.95 0.95 0.95 0.90 +0.24 38 15 916 -15
30JUL26 11.50 P 1.23 1.23 1.22 1.23 +0.29 38 35 818 0
30JUL26 12.00 P 1.63 1.63 1.63 1.60 +0.32 38 15 1,063 +15
30JUL26 12.50 P 0.00 0.00 0.00 2.04 +0.37 41 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.46 +0.37 40 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 2.96 +0.47 46 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.39 +0.38 43 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 +0.39 44 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.36 +0.46 47 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.84 +0.49 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.31 +0.40 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.82 +0.49 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.34 +0.46 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.78 +0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.29 +0.43 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
28AUG26 8.75 P 0.19 0.19 0.18 0.17 +0.05 38 45 45 +45
28AUG26 9.00 P 0.23 0.24 0.22 0.22 +0.06 38 55 86 +55
28AUG26 9.25 P 0.00 0.00 0.00 0.28 +0.07 38 0 225 0
28AUG26 9.50 P 0.37 0.37 0.37 0.35 +0.09 38 15 60 0
28AUG26 9.75 P 0.46 0.46 0.46 0.43 +0.10 38 15 57 0
28AUG26 10.00 P 0.53 0.53 0.53 0.52 +0.11 38 400 400 +340
28AUG26 10.50 P 0.78 0.78 0.78 0.75 +0.16 38 6 73 +6
28AUG26 11.00 P 0.00 0.00 0.00 1.03 +0.21 38 0 102 0
28AUG26 11.50 P 1.37 1.42 1.37 1.35 +0.26 38 90 167 +90
28AUG26 12.00 P 1.74 1.74 1.74 1.71 +0.29 39 15 117 +15
28AUG26 12.50 P 0.00 0.00 0.00 2.14 +0.32 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.57 +0.35 42 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 +0.36 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.47 +0.38 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.93 +0.45 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.40 +0.47 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.88 +0.45 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.36 +0.44 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.85 +0.45 48 0 0 0
29SEP26 8.50 P 0.19 0.22 0.19 0.19 +0.04 38 7 8 +7
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
29SEP26 9.00 P 0.31 0.31 0.31 0.31 +0.07 39 20 120 +20
29SEP26 9.25 P 0.37 0.41 0.37 0.37 +0.07 38 140 205 +130
29SEP26 9.50 P 0.44 0.47 0.44 0.45 +0.08 38 195 210 +195
29SEP26 9.75 P 0.53 0.57 0.53 0.54 +0.10 38 320 410 +210
29SEP26 10.00 P 0.62 0.67 0.62 0.64 +0.12 38 140 312 +140
29SEP26 10.50 P 0.84 0.94 0.84 0.87 +0.15 38 716 861 +608
29SEP26 11.00 P 0.00 0.00 0.00 1.14 +0.19 38 250 550 +250
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.25 39 0 305 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 +0.30 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.24 +0.29 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.31 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 +0.33 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 +0.41 43 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 +0.41 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.43 +0.42 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.90 +0.37 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 +0.42 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.86 +0.45 45 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.35 +0.47 46 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.84 +0.40 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 +0.45 49 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 +0.52 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.30 +0.47 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.79 +0.49 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.29 +0.44 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.28 +0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.28 +0.39 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.27 +0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.27 +0.39 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.27 +0.46 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.26 +0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.26 +0.46 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.25 +0.38 0 0 0 0
30DEC26 8.50 P 0.37 0.37 0.37 0.37 +0.06 39 50 50 +50
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.07 39 0 22 0
30DEC26 9.25 P 0.61 0.61 0.61 0.59 +0.08 38 6 16 +6
30DEC26 9.50 P 0.70 0.70 0.70 0.69 +0.10 39 13 13 +3
30DEC26 9.75 P 0.81 0.81 0.81 0.79 +0.11 38 45 45 +45
30DEC26 10.00 P 0.92 0.92 0.90 0.90 +0.13 39 21 215 0
30DEC26 10.50 P 1.20 1.20 1.20 1.14 +0.15 38 6 28 +6
30DEC26 11.00 P 0.00 0.00 0.00 1.42 +0.18 38 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 +0.21 39 0 254 0
30DEC26 12.00 P 2.02 2.02 2.01 2.08 +0.24 39 44 214 -44
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.30 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.27 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.26 +0.28 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.36 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.29 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 +0.32 42 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.01 +0.42 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 +0.37 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.93 +0.35 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.40 +0.43 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.88 +0.43 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.37 +0.43 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.85 +0.38 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.34 +0.47 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.81 +0.42 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.29 +0.35 37 0 0 0
30MAR27 8.50 P 0.47 0.47 0.47 0.52 +0.08 39 50 60 +50
30MAR27 8.75 P 0.58 0.58 0.58 0.61 +0.09 39 2 22 +2
30MAR27 9.00 P 0.65 0.65 0.65 0.69 +0.10 39 3 15 +3
30MAR27 9.25 P 0.78 0.78 0.78 0.79 +0.12 39 7 7 +7
30MAR27 9.50 P 0.00 0.00 0.00 0.89 +0.12 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 +0.13 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 +0.14 39 0 34 0
30MAR27 10.50 P 1.37 1.37 1.36 1.35 +0.15 39 11 13 +11
30MAR27 11.00 P 1.66 1.66 1.64 1.65 +0.20 39 8 8 +8
30MAR27 11.50 P 0.00 0.00 0.00 1.96 +0.22 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.23 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.24 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 +0.30 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.41 +0.32 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.81 +0.34 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 +0.29 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.26 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.25 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.31 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 +0.25 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.41 +0.27 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.88 +0.35 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.37 +0.34 39 0 0 0
TOTAL PUT 6,945 49,498 +989
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$ 88.22
28MAY26 62.50 C 0.00 0.00 0.00 25.74 -1.11 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.24 -1.11 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.76 -1.07 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.28 -1.08 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.77 -0.90 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.27 -0.90 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.78 -0.89 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.28 -0.90 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.80 -0.90 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.47 -0.86 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 1.58 -0.80 19 0 201 0
28MAY26 90.00 C 0.59 0.59 0.45 0.51 -0.44 19 24 324 +22
28MAY26 92.50 C 0.11 0.13 0.11 0.12 -0.18 20 48 339 -45
28MAY26 95.00 C 0.05 0.05 0.05 0.02 -0.05 20 6 648 -6
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 311 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 25.94 -0.91 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.44 -0.91 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.96 -0.96 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.48 -0.88 35 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 15.92 -0.82 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.43 -0.90 18 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.95 -0.90 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.53 -0.89 18 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.24 -0.87 18 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 4.22 -0.80 18 0 4 0
29JUN26 87.50 C 2.68 2.68 2.68 2.63 -0.74 18 30 189 -30
29JUN26 90.00 C 0.00 0.00 0.00 1.47 -0.54 18 0 145 0
29JUN26 92.50 C 0.80 0.80 0.80 0.72 -0.37 18 20 297 +20
29JUN26 95.00 C 0.46 0.46 0.41 0.31 -0.22 18 62 246 +60
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.11 18 0 412 0
29JUN26 100.00 C 0.15 0.15 0.13 0.04 -0.06 18 41 880 +40
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 25.94 -1.28 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.47 -1.04 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.97 -1.06 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.52 -1.04 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.92 -1.40 17 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.45 -0.89 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.01 -0.89 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.68 -0.87 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.54 -0.83 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.84 -0.77 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.31 -0.65 20 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.14 -0.53 20 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 1.33 -0.39 20 0 29 0
30JUL26 95.00 C 0.95 0.95 0.95 0.78 -0.28 20 1 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.44 -0.19 19 0 12 0
30JUL26 100.00 C 0.37 0.37 0.37 0.24 -0.11 20 2 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 -0.08 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.97 -1.25 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.53 -1.24 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.93 -1.41 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.49 -0.90 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.12 -0.89 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.91 -0.87 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.93 -0.82 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.22 -0.77 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.95 -0.68 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.82 -0.57 20 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 1.95 -0.48 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.31 -0.38 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.86 -0.29 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.55 -0.21 20 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.34 -0.14 20 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.20 -0.10 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 -0.06 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.94 -1.28 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.47 -1.26 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.97 -1.27 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.54 -1.28 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.98 -1.40 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.62 -0.87 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.39 -0.85 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.35 -0.81 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.53 -0.76 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.97 -0.68 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.69 -0.72 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.51 -0.63 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.64 -0.47 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.94 -0.40 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.45 -0.28 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.03 -0.24 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.71 -0.20 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 -0.15 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.12 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.08 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.96 -1.26 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.52 -1.23 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.18 -1.23 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.96 -1.18 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.48 -1.37 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.41 -0.82 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.50 -0.78 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.73 -0.74 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.13 -0.68 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.68 -0.63 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.29 -0.78 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.17 -0.63 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.20 -0.51 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.39 -0.45 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.74 -0.38 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.20 -0.34 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 -0.25 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.42 -0.22 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.09 -0.20 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 -0.16 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 -0.11 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.47 -0.11 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.36 -0.08 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.66 -1.15 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.42 -1.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.21 -0.97 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.09 -0.89 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.02 -0.87 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.58 -1.31 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.79 -0.78 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.10 -0.78 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.59 -0.73 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.20 -0.68 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.99 -0.69 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.80 -0.65 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.75 -0.52 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.85 -0.55 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.09 -0.47 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.43 -0.45 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.89 -0.37 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.43 -0.31 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.04 -0.27 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.65 -0.31 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.34 -0.23 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.11 -0.19 22 0 0 0
TOTAL CALL 234 9,088 +61
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 408 0
28MAY26 67.50 P 0.01 0.01 0.01 0.01 0.00 61 160 692 +160
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 21 0 139 0
28MAY26 85.00 P 0.41 0.41 0.31 0.19 +0.04 20 69 272 +52
28MAY26 87.50 P 0.82 1.00 0.80 0.82 +0.20 20 21 387 +9
28MAY26 90.00 P 0.00 0.00 0.00 2.25 +0.52 20 0 353 0
28MAY26 92.50 P 0.00 0.00 0.00 4.35 +0.73 20 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 6.78 +0.86 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.28 +0.88 0 0 0 -1
28MAY26 100.00 P 0.00 0.00 0.00 11.78 +0.88 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.28 +0.88 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.78 +0.88 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.35 +0.95 62 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.84 +0.94 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.32 +0.92 70 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.82 +0.92 75 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.35 +0.95 85 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.82 +0.92 85 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 0.11 0.11 0.11 0.01 0.00 21 33 414 +33
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 19 0 533 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 0.00 18 0 158 0
29JUN26 80.00 P 0.43 0.43 0.43 0.21 +0.03 18 30 81 -17
29JUN26 82.50 P 0.00 0.00 0.00 0.56 +0.07 18 0 216 0
29JUN26 85.00 P 1.29 1.50 1.29 1.26 +0.16 18 7 229 +5
29JUN26 87.50 P 0.00 0.00 0.00 2.30 +0.30 18 0 560 0
29JUN26 90.00 P 3.93 3.93 3.93 3.88 +0.56 18 30 373 +30
29JUN26 92.50 P 0.00 0.00 0.00 5.82 +0.62 18 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 8.03 +0.75 18 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 10.39 +0.83 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.83 +0.87 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.30 +0.89 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.60 +0.71 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.02 +0.66 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.54 +0.72 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.03 +1.10 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.49 +0.72 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.02 +0.76 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.51 +0.75 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.99 +0.74 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.02 0.00 20 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 0.00 20 0 700 0
30JUL26 75.00 P 0.38 0.38 0.38 0.13 +0.01 20 10 43 +10
30JUL26 77.50 P 0.50 0.56 0.50 0.31 +0.04 20 8 69 +5
30JUL26 80.00 P 0.00 0.00 0.00 0.65 +0.08 20 0 61 0
30JUL26 82.50 P 0.00 0.00 0.00 1.21 +0.12 20 0 45 0
30JUL26 85.00 P 2.22 2.22 2.22 2.04 +0.23 19 1 7 +1
30JUL26 87.50 P 0.00 0.00 0.00 3.09 +0.32 19 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 4.65 +0.55 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.44 +0.56 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.44 +0.65 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.65 +0.74 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.97 +0.81 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.37 +0.85 19 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.61 +0.72 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.09 +0.73 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.57 +0.75 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.06 +1.06 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.55 +0.78 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 0.00 20 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 17 0
28AUG26 75.00 P 0.70 0.70 0.70 0.31 +0.02 20 2 8 +2
28AUG26 77.50 P 0.00 0.00 0.00 0.60 +0.03 20 0 32 0
28AUG26 80.00 P 0.00 0.00 0.00 1.05 +0.06 20 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 1.74 +0.12 20 0 4 0
28AUG26 85.00 P 2.70 2.70 2.70 2.62 +0.23 20 1 1 +1
28AUG26 87.50 P 0.00 0.00 0.00 3.68 +0.28 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.08 +0.37 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.91 +0.46 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.82 +0.55 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.92 +0.65 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.15 +0.72 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.48 +0.79 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.69 +0.80 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.12 +0.76 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.57 +0.75 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.08 +1.08 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.55 +0.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 96 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.01 +0.08 21 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.58 +0.11 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 +0.15 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.35 +0.23 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.51 +0.33 21 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.92 +0.51 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.50 +0.47 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.33 +0.56 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.32 +0.63 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.45 +0.69 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.69 +0.74 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.06 +1.14 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.40 +1.04 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.76 +0.94 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.19 +1.19 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.62 +0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.09 +0.83 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.58 +0.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.07 +0.82 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 0.00 22 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 +0.04 22 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 +0.06 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.08 22 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.92 +0.12 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.65 +0.16 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.56 +0.23 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.63 +0.29 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.80 +0.34 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.16 +0.43 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.63 +0.45 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.35 +0.51 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.19 +0.58 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.15 +0.61 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.25 +0.67 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.48 +0.99 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.70 +1.02 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.02 +1.10 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.34 +1.15 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.70 +0.93 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.14 +0.88 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.58 +0.82 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 +0.02 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 +0.02 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.08 +0.04 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.53 +0.06 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.09 +0.08 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.78 +0.13 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.58 +0.13 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.57 +0.18 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.64 +0.25 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.78 +0.36 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.11 +0.32 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.61 +0.43 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.26 +0.42 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.02 +0.46 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.90 +0.54 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.87 +0.76 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.96 +0.88 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.12 +0.98 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.30 +0.99 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.57 +1.02 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.89 +1.11 21 0 0 0
TOTAL PUT 402 13,480 +290
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$ 14.25
28MAY26 9.75 C 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.25 -0.43 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.75 -0.43 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.25 -0.43 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.75 -0.43 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.25 -0.44 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 -0.44 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.26 -0.43 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.78 -0.44 40 0 122 0
28MAY26 14.00 C 0.38 0.38 0.38 0.40 -0.37 41 4 145 0
28MAY26 14.50 C 0.31 0.31 0.14 0.18 -0.24 42 54 521 -15
28MAY26 15.00 C 0.06 0.06 0.06 0.07 -0.13 42 19 1,306 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.06 43 0 267 0
28MAY26 16.00 C 0.03 0.03 0.03 0.01 -0.03 43 10 161 -10
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.25 -0.43 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.00 -0.43 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.75 -0.43 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.25 -0.43 0 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 3.75 -0.43 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.25 -0.43 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.75 -0.43 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.25 -0.44 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.76 -0.44 39 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 -0.43 38 0 40 0
29JUN26 13.50 C 1.03 1.03 0.91 0.95 -0.35 38 30 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.28 37 0 191 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.23 37 0 187 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.17 38 0 475 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.13 38 0 564 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 23.00 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 0.01 0.00 66 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.25 -0.43 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.75 -0.43 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.25 -0.43 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.75 -0.43 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.26 -0.49 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.81 -0.45 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.45 -0.35 37 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.17 -0.29 38 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 0.90 -0.27 37 0 41 0
30JUL26 14.50 C 0.00 0.00 0.00 0.70 -0.23 37 0 56 0
30JUL26 15.00 C 0.00 0.00 0.00 0.54 -0.18 38 0 76 0
30JUL26 15.50 C 0.00 0.00 0.00 0.41 -0.16 38 0 120 0
30JUL26 16.00 C 0.36 0.36 0.36 0.30 -0.14 38 10 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.11 38 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 17 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.07 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.25 -0.43 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.75 -0.43 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.25 -0.43 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.76 -0.42 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.32 -0.43 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.96 -0.43 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.64 -0.39 38 0 0 0
28AUG26 13.50 C 1.33 1.33 1.33 1.38 -0.32 39 15 15 +15
28AUG26 14.00 C 0.00 0.00 0.00 1.13 -0.26 39 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.90 -0.25 38 0 65 0
28AUG26 15.00 C 0.00 0.00 0.00 0.73 -0.21 38 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.17 39 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.47 -0.16 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 -0.15 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.12 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 -0.10 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.25 -0.43 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.00 -0.43 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.75 -0.43 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.25 -0.43 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 -0.43 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.28 -0.42 41 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.39 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.27 40 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 -0.28 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 -0.30 41 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.26 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 -0.25 39 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.22 40 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 -0.20 40 0 164 0
29SEP26 15.50 C 0.69 0.69 0.69 0.80 -0.18 40 2 101 +2
29SEP26 16.00 C 0.61 0.61 0.61 0.66 -0.16 40 15 230 -15
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.14 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.09 40 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.75 -0.43 0 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.28 -0.42 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.86 -0.39 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.38 -0.42 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 -0.35 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 -0.34 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.31 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 -0.24 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 -0.27 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.27 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 -0.24 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.22 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.21 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.19 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.18 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.16 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.14 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.13 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.11 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.08 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.62 -0.40 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.42 -0.39 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.92 -0.51 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.57 -0.48 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.25 -0.45 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 -0.34 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 -0.31 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.39 -0.31 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 -0.22 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.93 -0.27 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.73 -0.25 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.25 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.22 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 -0.22 36 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 -0.19 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.97 -0.18 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 -0.15 36 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.15 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.13 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.13 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.12 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 90 0
TOTAL CALL 159 13,534 -8
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28MAY26 12.50 P 0.08 0.08 0.07 0.03 +0.01 43 26 312 +26
28MAY26 13.00 P 0.15 0.15 0.15 0.10 +0.05 44 1 164 +1
28MAY26 13.50 P 0.20 0.32 0.20 0.23 +0.10 43 26 271 +11
28MAY26 14.00 P 0.57 0.57 0.49 0.47 +0.18 44 67 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 0.79 +0.26 43 0 181 0
28MAY26 15.00 P 0.00 0.00 0.00 1.20 +0.33 44 0 390 0
28MAY26 15.50 P 0.00 0.00 0.00 1.65 +0.37 43 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 2.13 +0.43 39 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 2.63 +0.45 47 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.18 +0.45 80 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.68 +0.49 89 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.18 +0.49 98 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.68 +0.49 105 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.18 +0.49 113 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.63 +0.44 85 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.13 +0.44 91 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.13 +0.44 102 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.13 +0.44 112 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.12 +0.43 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.12 +0.43 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 156 0
29JUN26 11.50 P 0.10 0.10 0.10 0.06 +0.02 39 10 127 0
29JUN26 12.00 P 0.16 0.16 0.16 0.11 +0.03 38 15 184 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 +0.06 38 0 64 0
29JUN26 13.00 P 0.38 0.40 0.38 0.35 +0.10 39 21 1,761 +21
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.13 39 0 290 0
29JUN26 14.00 P 0.68 0.80 0.68 0.78 +0.17 38 3 258 +1
29JUN26 14.50 P 1.01 1.01 1.01 1.08 +0.23 38 4 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.42 +0.26 38 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 +0.29 38 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 +0.40 38 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 +0.47 46 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.23 +0.48 48 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.49 53 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 +0.49 56 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.68 +0.45 55 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.18 +0.49 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.68 +0.49 62 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.18 +0.49 66 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 +0.44 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.13 +0.44 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.12 +0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.12 +0.43 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
30JUL26 11.00 P 0.13 0.13 0.13 0.08 +0.02 38 20 25 +20
30JUL26 11.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30JUL26 12.00 P 0.25 0.25 0.25 0.23 +0.05 38 4 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.36 +0.08 38 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.53 +0.11 38 0 50 0
30JUL26 13.50 P 0.00 0.00 0.00 0.74 +0.14 38 0 184 0
30JUL26 14.00 P 0.90 1.00 0.90 0.98 +0.18 38 11 354 -9
30JUL26 14.50 P 0.00 0.00 0.00 1.27 +0.21 37 0 71 0
30JUL26 15.00 P 1.64 1.67 1.64 1.60 +0.24 37 25 184 +5
30JUL26 15.50 P 0.00 0.00 0.00 1.96 +0.26 37 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.43 +0.40 41 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 2.87 +0.44 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.32 +0.47 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.78 +0.50 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.23 +0.39 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.72 +0.40 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.20 +0.41 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.68 +0.38 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.18 +0.45 52 0 0 0
28AUG26 10.00 P 0.11 0.11 0.11 0.06 +0.01 39 10 10 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.36 +0.06 39 0 0 0
28AUG26 12.50 P 0.55 0.55 0.55 0.51 +0.08 39 7 51 +7
28AUG26 13.00 P 0.00 0.00 0.00 0.70 +0.11 39 0 100 0
28AUG26 13.50 P 0.96 0.96 0.96 0.93 +0.14 39 3 63 +3
28AUG26 14.00 P 0.00 0.00 0.00 1.17 +0.17 39 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.45 +0.20 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.77 +0.22 38 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 2.18 +0.30 40 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.57 +0.41 41 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.95 +0.30 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.36 +0.30 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.80 +0.42 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.24 +0.40 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.72 +0.35 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.20 +0.38 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.74 +0.44 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.24 +0.51 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 5 0
29SEP26 10.50 P 0.22 0.22 0.22 0.19 +0.04 41 2 62 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.07 41 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.09 41 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 +0.11 41 0 139 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.14 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 +0.17 42 0 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 +0.18 42 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.21 42 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.24 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 +0.26 43 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.77 +0.28 43 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.31 44 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 +0.32 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 +0.34 45 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 +0.36 46 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 +0.37 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 +0.38 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.87 +0.40 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.36 +0.41 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.36 +0.43 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.37 +0.43 62 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.40 +0.45 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.41 +0.48 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.03 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.06 39 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.07 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.10 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.11 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.13 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.16 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.17 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.19 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.31 +0.21 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.65 +0.22 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.26 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 +0.26 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.79 +0.29 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 +0.30 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.63 +0.32 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 +0.34 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.51 +0.34 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 +0.37 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.44 +0.37 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.41 +0.40 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.40 +0.42 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.41 +0.43 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.43 +0.48 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.04 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.05 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.06 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.08 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.09 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.11 37 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.36 +0.12 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.14 38 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.16 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 +0.18 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.19 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.22 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.23 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 +0.25 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 +0.25 39 0 0 0
30MAR27 17.50 P 4.56 4.56 4.56 4.35 +0.28 40 1 1 +1
30MAR27 18.00 P 0.00 0.00 0.00 4.76 +0.29 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 +0.31 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 +0.32 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.07 +0.33 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.53 +0.46 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.46 +0.45 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.43 +0.45 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.41 +0.43 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.43 +0.48 52 0 0 0
TOTAL PUT 256 13,488 +99
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 0.00 89 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.93 0.00 83 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.93 0.00 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.93 0.00 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.93 0.00 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.93 0.00 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.43 -0.01 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.21 +0.27 82 0 80 0
28MAY26 57.50 C 7.00 7.00 7.00 7.43 -0.01 0 2 41 -2
28MAY26 60.00 C 4.50 4.50 4.50 4.94 -0.01 23 2 12 -2
28MAY26 62.50 C 2.05 2.05 2.05 2.43 -0.06 0 2 108 -2
28MAY26 65.00 C 0.45 0.46 0.45 0.68 -0.06 19 38 489 +30
28MAY26 67.50 C 0.10 0.10 0.04 0.07 -0.03 19 78 425 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.92 -0.06 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.92 -0.07 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.92 -0.07 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.92 -0.06 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.93 -0.06 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.93 -0.06 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.93 -0.07 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.93 -0.06 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.93 -0.06 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.93 -0.06 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.93 -0.06 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.43 -0.06 35 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.21 +0.27 54 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.43 -0.01 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.94 -0.01 20 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.49 -0.06 15 0 235 0
29JUN26 65.00 C 0.00 0.00 0.00 0.92 -0.06 18 0 338 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 19 0 59 0
29JUN26 75.00 C 0.03 0.03 0.03 0.01 0.00 20 15 15 +15
29JUN26 77.50 C 0.01 0.01 0.01 0.01 0.00 24 60 60 +60
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.93 -0.11 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.93 -0.07 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.93 -0.06 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.93 -0.06 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.93 -0.06 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.93 -0.06 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.43 -0.06 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.21 +0.27 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.43 -0.01 20 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.94 -0.01 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.62 -0.07 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.32 -0.06 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.65 -0.01 18 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 0.00 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.93 -0.06 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.93 -0.06 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.93 -0.06 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.93 -0.07 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.43 -0.06 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.21 +0.27 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.43 -0.01 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.94 -0.03 16 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.89 -0.05 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.71 0.00 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.00 -0.03 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 24.92 -0.06 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.92 -0.07 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.92 -0.07 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.92 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.93 -0.06 49 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.93 -0.11 47 0 5 0
29SEP26 46.00 C 18.70 18.70 18.70 18.93 -0.07 44 5 3 -2
29SEP26 47.00 C 0.00 0.00 0.00 17.93 -0.06 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.93 -0.06 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.93 -0.06 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.93 -0.07 35 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.43 -0.06 29 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.21 +0.27 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.43 -0.02 19 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.03 -0.01 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.24 +0.07 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.02 +0.10 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 +0.07 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 +0.04 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.07 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 23.92 -0.07 44 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.92 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.92 -0.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.93 -0.06 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.93 -0.11 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.93 -0.07 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.93 -0.06 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.93 -0.06 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.93 -0.06 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.93 -0.07 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.43 -0.06 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.21 +0.27 24 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.48 -0.06 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.52 -0.08 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.92 -0.07 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.78 -0.07 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.90 -0.07 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.24 -0.07 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.04 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 90.00 C 0.07 0.07 0.07 0.02 0.00 17 15 15 +15
30MAR27 45.00 C 0.00 0.00 0.00 19.93 -0.11 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.93 -0.07 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.93 -0.06 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.93 -0.06 25 0 0 0
30MAR27 49.00 C 15.50 15.50 15.50 15.93 -0.07 24 5 5 +5
30MAR27 50.00 C 0.00 0.00 0.00 14.93 -0.07 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.43 -0.06 19 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.21 +0.22 19 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.74 -0.19 15 0 0 0
30MAR27 60.00 C 5.60 5.61 5.60 6.01 -0.23 15 10 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.42 -0.22 15 0 0 0
30MAR27 65.00 C 3.25 3.27 3.25 3.26 -0.20 15 10 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.17 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.69 -0.13 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.13 -0.15 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 -0.18 15 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.48 -0.13 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 -0.10 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.08 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.05 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.03 15 0 0 0
TOTAL CALL 242 4,481 +132
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 167 0
28MAY26 62.50 P 0.74 0.74 0.74 0.65 -0.04 20 1 233 +1
28MAY26 65.00 P 0.00 0.00 0.00 2.34 -0.01 22 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 4.61 +0.01 19 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.10 +0.02 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.60 +0.02 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.22 +0.13 62 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.71 +0.04 70 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.21 +0.05 79 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.70 +0.12 85 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.20 +0.12 93 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.70 +0.12 101 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.20 +0.05 108 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.48 0.00 18 0 215 0
29JUN26 62.50 P 0.00 0.00 0.00 1.32 +0.01 18 0 80 0
29JUN26 65.00 P 0.00 0.00 0.00 2.84 -0.02 19 0 27 0
29JUN26 67.50 P 5.36 5.36 5.36 4.89 -0.02 20 15 40 +15
29JUN26 70.00 P 0.00 0.00 0.00 7.13 +0.01 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.60 +0.02 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.22 +0.13 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.71 +0.04 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.21 +0.05 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.71 +0.13 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.20 +0.12 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.70 +0.12 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.20 +0.05 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 0.00 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.30 0.00 18 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.78 -0.01 17 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 1.70 0.00 17 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.14 -0.01 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.11 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.21 -0.04 18 0 15 0
30JUL26 72.50 P 0.00 0.00 0.00 9.61 +0.01 17 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.22 +0.13 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.71 +0.04 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.21 +0.05 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.71 +0.13 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.20 +0.12 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.70 +0.12 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.20 +0.05 45 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 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.48 -0.02 18 0 6 0
28AUG26 60.00 P 1.21 1.21 1.21 1.06 -0.02 18 3 17 +3
28AUG26 62.50 P 0.00 0.00 0.00 2.04 -0.01 18 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.53 +0.03 18 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.37 +0.02 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.33 -0.01 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.65 0.00 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.22 +0.13 23 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.71 +0.04 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.21 +0.05 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.71 +0.13 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.20 +0.12 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.70 +0.12 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.20 +0.05 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.05 18 0 24 0
29SEP26 57.50 P 0.80 0.80 0.80 0.68 +0.08 18 2 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.35 +0.11 18 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.39 +0.14 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.69 +0.13 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.41 +0.06 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.43 +0.08 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.69 +0.04 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.47 +0.09 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.95 +0.17 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.37 +0.17 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.83 +0.18 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.28 +0.17 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.70 +0.12 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.20 +0.05 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.03 0.00 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.79 -0.06 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.85 -0.06 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.23 -0.06 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.74 -0.06 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.65 -0.04 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.80 -0.03 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.51 +0.03 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.00 +0.17 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.40 +0.17 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.83 +0.16 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.28 +0.16 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.75 +0.10 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.21 +0.06 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.03 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.05 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.07 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 -0.10 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 -0.11 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.94 -0.12 15 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 2.98 -0.20 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.34 -0.24 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.82 -0.22 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.69 -0.19 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.81 -0.13 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.51 -0.03 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.01 +0.16 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.40 +0.17 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.83 +0.16 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.28 +0.16 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.75 +0.10 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.21 +0.06 28 0 0 0
TOTAL PUT 21 3,791 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.58
28MAY26 15.50 C 0.00 0.00 0.00 5.09 -0.46 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.59 -0.46 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.09 -0.47 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.59 -0.48 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.09 -0.54 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.59 -0.47 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.09 -0.53 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.60 -0.46 24 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.12 -0.46 23 0 0 0
28MAY26 20.00 C 0.71 0.71 0.63 0.72 -0.44 25 21 23 -3
28MAY26 21.00 C 0.16 0.16 0.16 0.17 -0.27 24 34 51 -24
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.09 -0.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.59 -0.54 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.11 -0.58 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.62 -0.46 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.13 -0.53 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.63 -0.43 15 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.15 -0.47 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.68 -0.52 19 0 0 0
29JUN26 19.50 C 1.36 1.36 1.36 1.28 -0.46 21 15 31 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 -0.42 20 0 122 0
29JUN26 21.00 C 0.48 0.50 0.48 0.35 -0.30 19 23 239 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.16 19 0 289 0
29JUN26 23.00 C 0.08 0.08 0.06 0.02 -0.06 19 23 192 +22
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.16 -0.43 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.68 -0.51 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.19 -0.50 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.70 -0.42 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.14 -0.52 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.66 -0.55 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.20 -0.53 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.77 -0.49 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.42 -0.42 27 0 90 0
30JUL26 20.00 C 1.15 1.15 1.15 1.07 -0.38 26 15 939 +15
30JUL26 21.00 C 0.64 0.64 0.61 0.55 -0.29 25 21 241 -13
30JUL26 22.00 C 0.32 0.32 0.32 0.26 -0.18 25 12 139 +12
30JUL26 23.00 C 0.15 0.15 0.15 0.11 -0.10 25 37 132 +37
30JUL26 24.00 C 0.09 0.09 0.09 0.05 -0.05 26 20 119 +20
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 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
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.68 -0.51 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.19 -0.50 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.70 -0.42 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.23 -0.43 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.68 -0.53 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.24 -0.49 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.83 -0.48 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.51 -0.34 27 0 0 0
28AUG26 20.00 C 1.28 1.28 1.28 1.19 -0.36 27 10 18 +10
28AUG26 21.00 C 0.00 0.00 0.00 0.70 -0.27 26 0 32 0
28AUG26 22.00 C 0.00 0.00 0.00 0.39 -0.19 26 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.21 -0.12 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 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 32 0 0 0
28AUG26 31.00 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 5.18 -0.41 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.68 -0.51 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.19 -0.50 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.72 -0.40 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.23 -0.43 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.74 -0.47 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.32 -0.41 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 -0.36 28 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.61 -0.39 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.33 -0.29 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.23 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.16 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.18 -0.41 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.70 -0.49 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.24 -0.45 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.78 -0.37 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.35 -0.35 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.91 -0.38 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.56 -0.36 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.40 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.97 -0.35 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.68 -0.32 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.21 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 -0.16 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 -0.14 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.12 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.07 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.23 -0.36 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.76 -0.43 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.31 -0.38 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.90 -0.36 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.51 -0.33 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.12 -0.35 28 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.80 -0.36 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.53 -0.31 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.27 -0.33 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 -0.30 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 -0.26 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 -0.21 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.19 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 -0.15 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 -0.14 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.12 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
TOTAL CALL 231 7,265 +91
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 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 33 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 134 0
28MAY26 19.50 P 0.08 0.08 0.08 0.04 +0.01 25 50 134 -32
28MAY26 20.00 P 0.14 0.19 0.14 0.11 +0.04 24 9 120 +1
28MAY26 21.00 P 0.40 0.68 0.40 0.56 +0.20 22 58 273 +51
28MAY26 22.00 P 1.60 1.60 1.49 1.47 +0.46 32 23 231 -23
28MAY26 23.00 P 0.00 0.00 0.00 2.42 +0.46 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.42 +0.38 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.46 +0.42 69 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.43 +0.47 68 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.43 +0.44 77 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.43 +0.44 86 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.43 +0.40 94 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.45 +0.40 114 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.43 +0.47 110 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.45 +0.45 130 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.45 +0.44 138 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.45 +0.48 145 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.45 +0.40 152 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.45 +0.49 158 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.49 +0.53 183 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
29JUN26 18.00 P 0.08 0.08 0.08 0.06 +0.01 20 1 37 0
29JUN26 18.50 P 0.11 0.11 0.11 0.12 +0.03 19 1 25 +1
29JUN26 19.00 P 0.23 0.23 0.23 0.24 +0.05 18 1 107 +1
29JUN26 19.50 P 0.31 0.34 0.31 0.44 +0.11 19 22 49 -18
29JUN26 20.00 P 0.45 0.51 0.45 0.70 +0.17 18 16 85 +4
29JUN26 21.00 P 0.00 0.00 0.00 1.42 +0.29 16 0 370 0
29JUN26 22.00 P 0.00 0.00 0.00 2.38 +0.46 19 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 +0.45 20 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.22 +0.45 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.19 +0.45 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.12 +0.24 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.09 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.06 +0.46 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.02 +0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.99 +0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.96 +0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.93 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.89 +0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.86 +0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.83 +0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.79 +0.45 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 74 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 21 0
30JUL26 18.00 P 0.30 0.30 0.28 0.26 +0.05 25 2 86 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.40 +0.09 25 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 100 0
30JUL26 19.50 P 0.79 0.79 0.79 0.77 +0.14 24 20 104 +20
30JUL26 20.00 P 1.00 1.00 1.00 1.02 +0.16 24 22 154 +15
30JUL26 21.00 P 1.73 1.73 1.65 1.67 +0.25 23 30 75 +15
30JUL26 22.00 P 2.48 2.48 2.39 2.45 +0.32 21 30 62 0
30JUL26 23.00 P 0.00 0.00 0.00 3.36 +0.41 17 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.29 +0.46 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.28 +0.52 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.28 +0.40 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.26 +0.38 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.25 +0.38 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.23 +0.49 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.24 +0.37 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.24 +0.38 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 3 0
28AUG26 18.00 P 0.44 0.44 0.44 0.41 +0.08 26 5 6 +5
28AUG26 18.50 P 0.53 0.53 0.53 0.55 +0.10 26 1 4 +1
28AUG26 19.00 P 0.80 0.80 0.80 0.73 +0.12 25 1 4 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.95 +0.15 25 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 1.21 +0.18 25 0 9 0
28AUG26 21.00 P 0.00 0.00 0.00 1.83 +0.24 24 0 34 0
28AUG26 22.00 P 0.00 0.00 0.00 2.57 +0.30 23 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 3.43 +0.38 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.35 +0.45 15 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.30 +0.35 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.28 +0.37 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.27 +0.39 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.26 +0.38 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.25 +0.50 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.24 +0.37 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.24 +0.37 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.06 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.09 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.12 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.14 27 0 30 0
29SEP26 19.00 P 0.84 0.84 0.84 0.94 +0.17 27 1 38 +1
29SEP26 19.50 P 1.20 1.20 1.20 1.17 +0.20 27 2 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.43 +0.23 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 2.09 +0.33 28 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.82 +0.41 28 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 +0.36 25 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.42 +0.33 23 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.34 +0.33 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.31 +0.37 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.29 +0.40 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.26 +0.38 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.25 +0.40 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.24 +0.37 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.24 +0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.22 +0.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.22 +0.39 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.19 +0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.21 +0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.20 +0.40 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.18 +0.40 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.08 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.09 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 +0.12 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 +0.14 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 +0.15 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.36 +0.19 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 +0.15 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 +0.17 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.49 +0.27 29 0 91 0
30DEC26 22.00 P 0.00 0.00 0.00 3.17 +0.31 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 +0.39 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.76 +0.37 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.30 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 +0.31 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.44 +0.44 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.39 +0.36 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.35 +0.38 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.32 +0.40 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.28 +0.39 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.25 +0.38 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.22 +0.37 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.21 +0.36 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.20 +0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.19 +0.41 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.04 28 0 6 0
30MAR27 16.00 P 0.54 0.54 0.54 0.51 +0.05 28 1 19 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.07 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.08 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.09 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.12 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 +0.11 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 +0.16 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 +0.17 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.12 +0.18 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.69 +0.20 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 3.39 +0.29 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.13 +0.28 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.92 +0.30 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.75 +0.31 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.62 +0.30 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.52 +0.31 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 +0.33 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.38 +0.35 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.32 +0.35 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 +0.34 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.26 +0.36 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.26 +0.40 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.23 +0.38 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.22 +0.37 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.21 +0.41 0 0 0 0
TOTAL PUT 296 5,918 +46
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$ 410.00
22MAY26 300.00 C 0.00 0.00 0.00 110.09 -6.39 90 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 100.09 -6.46 76 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 90.18 -7.68 97 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 80.17 -6.39 84 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 70.10 -6.47 54 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 60.11 -6.42 51 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 50.13 -6.46 47 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 40.17 -6.44 42 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 30.28 -6.39 38 0 10 0
22MAY26 390.00 C 19.74 19.74 19.74 20.56 -6.29 33 30 30 +30
22MAY26 400.00 C 12.25 13.35 12.25 11.57 -6.37 29 161 135 +83
22MAY26 410.00 C 5.10 5.75 3.95 4.45 -4.89 25 174 299 +130
22MAY26 420.00 C 1.48 1.75 0.97 1.23 -1.94 26 386 460 +277
22MAY26 430.00 C 0.30 0.49 0.27 0.28 -0.76 28 628 1,108 -343
22MAY26 440.00 C 0.27 0.27 0.13 0.06 -0.27 30 30 343 -10
22MAY26 450.00 C 0.00 0.00 0.00 0.02 -0.09 33 0 252 0
22MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 210.14 -6.91 0 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 205.15 -6.88 121 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 200.22 -6.40 148 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 195.23 -6.56 145 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 190.16 -6.47 108 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 185.16 -6.72 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 180.24 -6.84 130 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 175.25 -6.50 127 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 170.17 -6.71 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 165.18 -6.53 93 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 160.26 -6.41 114 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 155.27 -6.64 110 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 150.19 -6.50 82 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 145.19 -6.49 72 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 140.28 -6.51 98 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 135.13 -6.69 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 130.20 -6.57 60 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 125.30 -6.40 87 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 120.30 -6.41 83 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 115.22 -6.62 64 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.22 -8.64 59 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 100.24 -6.62 58 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 90.34 -7.52 63 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 80.79 -6.02 71 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.32 -6.95 47 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.37 -6.52 43 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 50.41 -6.39 37 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 40.75 -7.56 37 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 30.66 -7.56 28 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 22.30 -6.10 32 0 1,264 0
28MAY26 400.00 C 13.37 14.00 12.49 12.72 -6.42 23 186 2,472 -95
28MAY26 410.00 C 6.91 7.14 5.31 6.01 -4.99 21 637 3,762 -524
28MAY26 420.00 C 2.74 3.00 2.17 2.32 -2.51 21 315 8,208 -18
28MAY26 430.00 C 0.90 1.00 0.70 0.79 -1.06 22 1,125 4,747 -581
28MAY26 440.00 C 0.70 0.70 0.28 0.25 -0.33 23 514 7,463 -402
28MAY26 450.00 C 0.20 0.21 0.16 0.07 -0.08 24 218 3,636 -146
28MAY26 460.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,386 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 59 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 497 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 71 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 110.22 - 0 0 0 -
29MAY26 310.00 C 0.00 0.00 0.00 100.32 - 64 0 0 -
29MAY26 320.00 C 0.00 0.00 0.00 90.34 - 58 0 0 -
29MAY26 330.00 C 0.00 0.00 0.00 80.79 - 67 0 0 -
29MAY26 340.00 C 0.00 0.00 0.00 70.32 - 43 0 0 -
29MAY26 350.00 C 0.00 0.00 0.00 60.37 - 39 0 0 -
29MAY26 360.00 C 0.00 0.00 0.00 50.41 - 34 0 0 -
29MAY26 370.00 C 0.00 0.00 0.00 40.75 - 35 0 0 -
29MAY26 380.00 C 0.00 0.00 0.00 30.86 - 29 0 0 -
29MAY26 390.00 C 21.19 21.77 20.73 22.30 - 31 120 120 -
29MAY26 400.00 C 14.69 14.69 14.20 13.07 - 23 60 60 -
29MAY26 410.00 C 0.00 0.00 0.00 6.44 - 22 0 0 -
29MAY26 420.00 C 2.63 2.88 2.30 2.56 - 21 154 106 -
29MAY26 430.00 C 1.04 1.04 1.04 0.91 - 22 1 1 -
29MAY26 440.00 C 0.50 0.50 0.37 0.30 - 23 34 33 -
29MAY26 450.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29MAY26 460.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29MAY26 470.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29MAY26 480.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29MAY26 490.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29MAY26 500.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY26 510.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29MAY26 520.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 530.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29MAY26 540.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 210.66 -6.39 76 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 205.22 -6.84 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 200.70 -6.37 72 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 195.72 -6.37 71 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 190.73 -7.88 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.75 -6.37 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.48 -6.66 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.60 -6.55 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.20 -5.97 74 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.62 -8.09 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.85 -6.35 57 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.87 -6.35 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.42 -6.81 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.92 -6.33 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.65 -6.62 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.98 -6.30 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.83 -6.47 0 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 126.04 -6.28 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.89 -6.45 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.11 -6.24 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.16 -7.70 42 0 230 0
29JUN26 310.00 C 0.00 0.00 0.00 101.23 -8.61 39 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 91.10 -6.76 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.40 -7.81 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 71.69 -6.40 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 61.49 -7.55 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 51.90 -6.40 25 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 42.91 -7.44 25 0 689 0
29JUN26 380.00 C 35.37 35.37 35.37 33.70 -7.30 23 2 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 25.45 -5.79 22 0 997 0
29JUN26 400.00 C 19.00 19.00 17.70 18.15 -5.94 21 52 4,002 +4
29JUN26 410.00 C 13.33 13.67 11.77 11.81 -5.17 20 390 3,046 -154
29JUN26 420.00 C 8.49 8.58 7.48 7.50 -3.57 20 136 6,679 -26
29JUN26 430.00 C 5.45 5.49 4.40 4.63 -2.60 20 1,024 3,806 +264
29JUN26 440.00 C 3.35 3.35 2.68 2.73 -1.82 20 248 2,042 +42
29JUN26 450.00 C 1.90 2.00 1.51 1.65 -1.11 21 291 5,780 -163
29JUN26 460.00 C 1.21 1.33 1.10 0.90 -0.73 21 198 7,119 -70
29JUN26 470.00 C 0.70 0.70 0.70 0.48 -0.46 22 5 3,295 0
29JUN26 480.00 C 0.51 0.53 0.51 0.25 -0.28 22 42 4,934 +7
29JUN26 490.00 C 0.00 0.00 0.00 0.13 -0.16 22 0 4,585 0
29JUN26 500.00 C 0.33 0.33 0.33 0.07 -0.09 23 80 2,126 -80
29JUN26 510.00 C 0.00 0.00 0.00 0.03 -0.06 22 0 609 0
29JUN26 520.00 C 0.27 0.27 0.27 0.02 -0.03 23 5 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,338 0
29JUN26 550.00 C 0.20 0.20 0.20 0.01 0.00 27 1 243 -1
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 211.67 -5.81 77 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 205.94 -6.57 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 200.98 -6.55 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 196.77 -5.79 70 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 191.81 -6.80 68 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 186.10 -6.51 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 181.14 -6.50 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 176.94 -5.73 62 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 171.98 -5.72 60 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 166.27 -7.44 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 162.07 -5.68 57 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 157.12 -5.66 55 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 152.16 -5.65 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 147.21 -5.63 51 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.50 -6.37 37 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 136.55 -6.35 36 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 132.35 -5.58 46 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 126.65 -6.31 35 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.45 -5.55 43 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 116.69 -6.35 31 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.81 -7.05 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 102.71 -7.13 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.99 -6.06 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 82.85 -7.13 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 73.76 -6.51 31 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.96 -7.84 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.79 -6.41 23 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 45.03 -6.23 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 36.80 -5.96 22 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 29.25 -5.57 22 0 155 0
30JUL26 400.00 C 24.46 24.46 22.35 22.69 -4.86 22 27 979 -26
30JUL26 410.00 C 18.01 18.25 16.85 17.07 -4.65 21 33 1,629 -13
30JUL26 420.00 C 13.14 13.33 12.12 12.40 -3.59 21 254 2,224 +132
30JUL26 430.00 C 0.00 0.00 0.00 8.93 -3.07 21 0 1,712 0
30JUL26 440.00 C 6.77 6.77 6.77 6.23 -2.65 21 1 1,169 0
30JUL26 450.00 C 4.81 4.81 4.81 4.20 -2.30 21 50 760 -50
30JUL26 460.00 C 3.70 3.70 3.43 2.76 -1.96 21 110 1,172 -50
30JUL26 470.00 C 2.50 2.50 2.50 1.77 -1.63 21 30 6,429 0
30JUL26 480.00 C 0.00 0.00 0.00 1.11 -1.33 21 0 964 0
30JUL26 490.00 C 0.00 0.00 0.00 0.68 -1.07 21 0 1,059 0
30JUL26 500.00 C 0.00 0.00 0.00 0.41 -0.85 21 0 721 0
30JUL26 510.00 C 0.00 0.00 0.00 0.24 -0.66 21 0 214 0
30JUL26 520.00 C 0.00 0.00 0.00 0.14 -0.51 22 0 302 0
30JUL26 530.00 C 0.00 0.00 0.00 0.08 -0.39 22 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.04 -0.30 21 0 122 0
30JUL26 550.00 C 0.48 0.48 0.48 0.02 -0.22 21 5 8 +5
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.17 21 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.12 22 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 212.01 -5.88 64 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 207.06 -5.87 62 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 201.95 -6.01 58 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 197.01 -5.99 56 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.95 -6.66 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 187.27 -5.81 55 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 182.24 -7.86 53 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 177.30 -5.85 51 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 172.18 -6.01 47 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 167.50 -6.21 49 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 162.47 -5.79 47 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 157.53 -5.77 45 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 152.58 -5.76 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 147.73 -5.65 43 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 142.70 -5.71 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 137.76 -5.69 40 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 132.83 -5.66 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 127.99 -5.55 38 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 123.00 -7.86 36 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 118.03 -5.60 35 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 113.15 -6.42 34 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 103.58 -6.26 33 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 93.75 -7.08 30 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.14 -6.44 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 75.16 -6.51 28 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 64.71 -7.55 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 55.97 -5.71 23 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 47.70 -5.52 23 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 39.98 -5.32 23 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 32.92 -5.11 23 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 26.46 -5.00 22 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 20.97 -5.44 22 0 462 0
28AUG26 420.00 C 17.36 17.53 16.31 16.46 -4.73 22 113 976 +83
28AUG26 430.00 C 13.56 13.72 13.20 12.83 -3.80 22 63 883 +32
28AUG26 440.00 C 0.00 0.00 0.00 9.91 -3.33 23 0 841 0
28AUG26 450.00 C 8.40 8.40 8.20 7.66 -2.62 23 22 792 -2
28AUG26 460.00 C 6.66 6.66 5.93 5.95 -2.14 23 180 2,597 0
28AUG26 470.00 C 0.00 0.00 0.00 4.58 -1.64 24 0 342 0
28AUG26 480.00 C 4.08 4.08 3.71 3.44 -1.30 24 110 2,327 +60
28AUG26 490.00 C 3.13 3.13 3.05 2.57 -1.03 24 60 2,063 0
28AUG26 500.00 C 2.59 2.62 2.40 1.91 -0.80 24 174 4,620 +120
28AUG26 510.00 C 0.00 0.00 0.00 1.42 -0.62 25 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 1.05 -0.47 25 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.76 -0.38 25 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.56 -0.26 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.41 -0.20 25 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.31 -0.14 26 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.23 -0.11 26 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.17 -0.08 26 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 212.01 -5.95 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 207.06 -5.93 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 202.11 -5.92 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 197.17 -5.90 55 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 192.23 -6.38 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 187.29 -5.86 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 182.35 -7.75 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 177.41 -5.82 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 172.47 -5.80 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 167.53 -6.18 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 162.60 -5.75 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.66 -5.73 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.72 -5.71 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 147.79 -5.68 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 142.86 -5.66 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 137.95 -5.62 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 133.04 -5.58 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 128.15 -5.54 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 123.70 -7.16 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.81 -6.09 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.03 -5.96 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.98 -6.40 32 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 94.40 -6.43 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.88 -6.46 29 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 76.21 -5.81 29 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 64.71 -9.22 22 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 59.20 -5.86 28 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 49.44 -5.54 24 0 347 0
29SEP26 380.00 C 42.00 42.00 42.00 41.94 -5.36 24 3 315 0
29SEP26 390.00 C 0.00 0.00 0.00 34.98 -5.20 24 0 632 0
29SEP26 400.00 C 30.12 30.60 28.72 28.54 -6.13 23 270 1,860 +240
29SEP26 410.00 C 24.60 24.60 24.60 23.31 -5.30 23 2 4,150 0
29SEP26 420.00 C 0.00 0.00 0.00 19.05 -4.32 23 0 4,001 0
29SEP26 430.00 C 0.00 0.00 0.00 15.24 -3.92 23 0 1,199 0
29SEP26 440.00 C 0.00 0.00 0.00 12.32 -3.24 24 0 4,952 0
29SEP26 450.00 C 9.88 9.88 9.88 9.91 -2.58 24 20 2,730 -20
29SEP26 460.00 C 8.52 8.52 8.52 7.94 -2.07 24 50 974 0
29SEP26 470.00 C 6.80 6.80 6.80 6.27 -1.74 24 1 2,026 +1
29SEP26 480.00 C 0.00 0.00 0.00 4.97 -1.35 25 0 1,746 0
29SEP26 490.00 C 0.00 0.00 0.00 3.90 -1.09 25 0 2,392 0
29SEP26 500.00 C 3.90 3.90 3.67 3.01 -0.93 25 242 6,971 +240
29SEP26 510.00 C 3.19 3.19 3.19 2.39 -0.66 25 30 807 +30
29SEP26 520.00 C 0.00 0.00 0.00 1.85 -0.57 25 0 566 0
29SEP26 530.00 C 0.00 0.00 0.00 1.41 -0.46 25 0 376 0
29SEP26 540.00 C 2.13 2.13 1.84 1.13 -0.34 26 44 293 +30
29SEP26 550.00 C 1.85 1.85 1.74 0.86 -0.24 26 14 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.67 -0.19 26 0 258 0
29SEP26 570.00 C 1.43 1.43 1.43 0.53 -0.14 26 9 606 -9
29SEP26 580.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.33 -0.07 27 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 212.01 -5.95 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 207.06 -5.94 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 202.11 -5.93 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 197.17 -5.91 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 192.23 -6.38 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 187.29 -5.87 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 182.35 -7.75 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.41 -5.83 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.47 -5.82 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.53 -6.18 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.60 -5.78 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.66 -5.78 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.72 -5.79 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.79 -5.79 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.86 -5.81 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.99 -6.52 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 133.14 -6.55 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.24 -6.65 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.70 -7.16 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.81 -6.46 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.27 -6.31 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.18 -6.12 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.87 -6.30 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.05 -6.24 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 79.29 -6.93 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 70.94 -5.42 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 62.57 -5.93 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 55.27 -6.94 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 47.91 -7.13 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 43.12 -5.37 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 36.69 -5.74 24 0 2,541 0
30DEC26 410.00 C 33.25 33.25 33.25 31.81 -4.92 24 30 2,815 +30
30DEC26 420.00 C 27.57 27.57 27.45 27.69 -4.11 25 25 3,609 0
30DEC26 430.00 C 23.69 23.69 23.69 23.74 -3.81 24 25 1,140 0
30DEC26 440.00 C 20.40 20.40 20.40 20.46 -3.38 25 25 1,098 0
30DEC26 450.00 C 17.55 17.55 17.55 17.43 -3.15 25 25 1,195 0
30DEC26 460.00 C 15.58 15.68 15.28 14.76 -2.87 25 131 284 -90
30DEC26 470.00 C 0.00 0.00 0.00 12.35 -2.83 25 0 252 0
30DEC26 480.00 C 11.80 11.80 11.80 10.42 -2.48 25 1 357 0
30DEC26 490.00 C 10.55 10.55 10.12 8.59 -2.49 24 11 191 0
30DEC26 500.00 C 8.76 8.90 8.50 7.22 -2.15 24 14 670 -7
30DEC26 510.00 C 7.88 7.88 7.88 5.88 -2.14 24 3 295 -3
30DEC26 520.00 C 0.00 0.00 0.00 4.92 -1.85 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.97 -1.78 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.31 -1.57 24 0 415 0
30DEC26 550.00 C 4.64 4.64 4.64 2.57 -1.39 24 2 293 0
30DEC26 560.00 C 0.00 0.00 0.00 2.13 -1.36 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.70 -1.12 24 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.39 -1.02 24 0 10 0
30DEC26 590.00 C 0.00 0.00 0.00 1.11 -0.92 24 0 0 0
30DEC26 600.00 C 2.64 2.64 2.64 0.89 -0.79 24 30 30 +30
30DEC26 610.00 C 0.00 0.00 0.00 0.72 -0.73 24 0 30 0
30DEC26 620.00 C 0.00 0.00 0.00 0.56 -0.66 24 0 30 0
30DEC26 630.00 C 0.00 0.00 0.00 0.46 -0.55 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 212.01 -5.95 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 207.06 -5.94 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 202.11 -5.93 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 197.17 -5.91 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 192.23 -6.38 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 187.29 -5.87 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 182.35 -7.75 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.41 -5.83 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.47 -5.82 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 167.53 -6.18 33 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.60 -5.81 32 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 157.99 -5.50 32 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 153.13 -7.92 31 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 148.31 -5.40 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 143.53 -5.35 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 138.79 -5.72 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 134.21 -5.48 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 129.57 -5.32 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 125.05 -5.81 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.57 -7.80 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 116.14 -7.75 28 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 107.42 -4.56 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.93 -7.17 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 90.71 -7.48 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 82.76 -7.35 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 75.68 -6.75 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 67.81 -5.38 25 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 60.96 -7.29 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.56 -6.99 25 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 48.66 -6.69 24 0 193 0
30MAR27 400.00 C 0.00 0.00 0.00 43.00 -6.60 24 0 1,015 0
30MAR27 410.00 C 0.00 0.00 0.00 38.27 -5.97 24 0 3,024 0
30MAR27 420.00 C 35.50 35.50 35.50 33.98 -5.46 24 1 2,125 0
30MAR27 430.00 C 0.00 0.00 0.00 30.18 -4.81 24 0 201 0
30MAR27 440.00 C 26.70 26.70 26.61 26.75 -3.95 24 13 177 -7
30MAR27 450.00 C 24.49 24.49 23.49 23.74 -3.65 25 21 441 +21
30MAR27 460.00 C 20.78 20.78 20.78 21.02 -3.53 25 20 625 -20
30MAR27 470.00 C 18.52 18.52 18.52 18.62 -2.82 25 2 203 0
30MAR27 480.00 C 0.00 0.00 0.00 16.53 -2.89 25 0 289 0
30MAR27 490.00 C 0.00 0.00 0.00 14.80 -2.54 25 0 186 0
30MAR27 500.00 C 13.07 13.07 13.07 13.19 -2.13 26 2 302 -2
30MAR27 510.00 C 0.00 0.00 0.00 11.62 -1.92 26 0 155 0
30MAR27 520.00 C 10.40 10.40 10.40 10.30 -1.46 26 1 82 0
30MAR27 530.00 C 0.00 0.00 0.00 8.80 -1.51 26 0 60 0
30MAR27 540.00 C 8.50 8.50 8.43 7.61 -1.13 26 2 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.73 -0.78 26 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.90 -0.71 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 5.07 -0.64 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.51 -0.40 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.94 -0.35 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.38 -0.30 26 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.01 -0.15 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.64 -0.11 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.27 -0.08 26 0 13 0
TOTAL CALL 9,548 226,420 -1,021
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 90 0
22MAY26 370.00 P 0.08 0.08 0.08 0.07 +0.04 43 1 61 +1
22MAY26 380.00 P 0.00 0.00 0.00 0.17 +0.09 38 0 10 0
22MAY26 390.00 P 0.41 0.45 0.41 0.47 +0.21 33 128 433 +128
22MAY26 400.00 P 1.07 1.49 1.07 1.41 +0.62 28 259 508 +163
22MAY26 410.00 P 3.50 4.67 3.50 4.11 +1.71 24 694 937 +129
22MAY26 420.00 P 9.91 10.86 9.76 10.86 +4.56 23 49 1,313 -35
22MAY26 430.00 P 19.63 19.94 18.61 20.06 +5.62 23 168 155 +7
22MAY26 440.00 P 0.00 0.00 0.00 30.01 +6.22 29 0 30 -133
22MAY26 450.00 P 0.00 0.00 0.00 40.00 +6.38 0 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 50.00 +6.40 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 60.00 +6.40 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 70.00 +6.40 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 80.01 +6.25 66 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 90.28 +6.52 94 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 100.29 +6.63 102 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 110.00 +6.26 0 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 120.10 +6.36 104 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 130.10 +5.92 111 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 140.07 +6.30 114 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 290.00 P 0.04 0.04 0.04 0.01 0.00 67 60 53 -60
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 263 0
28MAY26 330.00 P 0.07 0.07 0.07 0.05 +0.04 51 30 1,333 -30
28MAY26 340.00 P 0.00 0.00 0.00 0.07 +0.05 46 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.12 +0.09 43 0 1,163 0
28MAY26 360.00 P 0.20 0.29 0.20 0.21 +0.14 39 106 2,936 -106
28MAY26 370.00 P 0.30 0.36 0.30 0.37 +0.22 35 52 3,715 -16
28MAY26 380.00 P 0.49 0.58 0.44 0.68 +0.33 31 933 3,742 -487
28MAY26 390.00 P 0.85 1.17 0.85 1.33 +0.54 28 1,232 3,304 -554
28MAY26 400.00 P 2.18 2.62 1.86 2.66 +0.89 24 637 9,095 +198
28MAY26 410.00 P 5.20 6.25 4.82 5.51 +1.71 20 1,369 3,872 -677
28MAY26 420.00 P 9.88 12.30 9.88 11.96 +4.26 21 284 2,881 -173
28MAY26 430.00 P 19.37 19.37 19.37 20.33 +5.70 20 30 1,790 +30
28MAY26 440.00 P 0.00 0.00 0.00 30.11 +6.20 24 0 188 0
28MAY26 450.00 P 0.00 0.00 0.00 40.13 +6.51 30 0 548 0
28MAY26 460.00 P 0.00 0.00 0.00 50.13 +6.53 36 0 126 -202
28MAY26 470.00 P 0.00 0.00 0.00 60.00 +6.40 0 0 20 0
28MAY26 480.00 P 0.00 0.00 0.00 70.00 +6.40 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.01 +6.25 45 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.28 +6.52 61 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.97 +7.31 79 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 110.58 +6.84 78 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.18 +6.13 73 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.10 +5.92 74 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.07 +6.30 76 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 150.18 +6.58 86 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.19 +6.59 91 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.19 +6.59 95 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 180.63 +7.03 112 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.00 +6.40 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 200.00 +6.40 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 210.19 +6.59 110 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 220.97 +7.35 135 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 310.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
29MAY26 320.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
29MAY26 330.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
29MAY26 340.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29MAY26 350.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
29MAY26 360.00 P 0.00 0.00 0.00 0.21 - 37 0 0 -
29MAY26 370.00 P 0.00 0.00 0.00 0.37 - 34 0 0 -
29MAY26 380.00 P 0.62 0.62 0.53 0.68 - 30 151 151 -
29MAY26 390.00 P 1.05 1.20 1.05 1.33 - 26 32 32 -
29MAY26 400.00 P 2.42 2.76 2.26 2.71 - 23 66 66 -
29MAY26 410.00 P 5.46 5.46 5.46 5.76 - 20 5 5 -
29MAY26 420.00 P 11.42 12.05 11.42 12.05 - 20 35 30 -
29MAY26 430.00 P 19.35 19.35 19.35 20.44 - 20 30 30 -
29MAY26 440.00 P 0.00 0.00 0.00 30.12 - 23 0 0 -
29MAY26 450.00 P 0.00 0.00 0.00 40.13 - 29 0 0 -
29MAY26 460.00 P 0.00 0.00 0.00 50.13 - 34 0 0 -
29MAY26 470.00 P 0.00 0.00 0.00 60.00 - 0 0 0 -
29MAY26 480.00 P 0.00 0.00 0.00 70.00 - 0 0 0 -
29MAY26 490.00 P 0.00 0.00 0.00 80.09 - 48 0 0 -
29MAY26 500.00 P 0.00 0.00 0.00 90.28 - 59 0 0 -
29MAY26 510.00 P 0.00 0.00 0.00 100.97 - 75 0 0 -
29MAY26 520.00 P 0.00 0.00 0.00 110.58 - 75 0 0 -
29MAY26 530.00 P 0.00 0.00 0.00 120.18 - 70 0 0 -
29MAY26 540.00 P 0.00 0.00 0.00 130.10 - 71 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 0.00 32 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.23 0.00 26 0 2,427 0
29JUN26 350.00 P 0.74 0.74 0.70 0.45 +0.02 26 384 9,994 +384
29JUN26 360.00 P 1.01 1.01 0.94 0.85 +0.09 25 133 12,860 +101
29JUN26 370.00 P 1.50 1.62 1.50 1.51 +0.24 24 53 5,113 -8
29JUN26 380.00 P 2.60 2.62 2.29 2.49 +0.34 22 302 5,053 +54
29JUN26 390.00 P 3.50 4.30 3.50 4.19 +0.70 21 246 5,345 -15
29JUN26 400.00 P 6.70 7.10 6.13 6.76 +1.16 20 778 6,417 -304
29JUN26 410.00 P 10.28 11.19 10.07 10.85 +2.30 20 151 3,530 -76
29JUN26 420.00 P 15.77 16.78 15.30 16.26 +3.51 19 204 5,730 -4
29JUN26 430.00 P 0.00 0.00 0.00 23.27 +4.41 19 0 2,297 0
29JUN26 440.00 P 31.14 31.24 31.14 30.90 +4.00 18 120 629 -90
29JUN26 450.00 P 40.45 40.45 40.45 40.54 +5.27 20 30 570 -30
29JUN26 460.00 P 0.00 0.00 0.00 50.22 +5.91 21 0 1,062 0
29JUN26 470.00 P 0.00 0.00 0.00 60.01 +6.21 21 0 1 -17
29JUN26 480.00 P 0.00 0.00 0.00 70.00 +6.39 0 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 80.49 +6.73 32 0 0 -62
29JUN26 500.00 P 0.00 0.00 0.00 90.68 +6.92 37 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 100.97 +7.31 41 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.58 +6.84 42 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 120.67 +6.62 45 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 130.67 +6.49 47 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.37 +6.60 47 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 150.67 +7.07 52 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 160.36 +6.76 52 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 170.47 +6.87 55 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 180.63 +7.03 59 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.51 +6.91 60 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 200.67 +7.07 64 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 210.67 +7.07 66 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 220.97 +7.35 71 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 43 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 40 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 32 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 0.00 28 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.37 -0.06 25 0 69 0
30JUL26 340.00 P 1.10 1.10 1.10 0.68 -0.05 24 1 226 0
30JUL26 350.00 P 0.00 0.00 0.00 1.19 -0.02 24 0 569 0
30JUL26 360.00 P 2.19 2.33 2.19 1.99 +0.10 23 11 649 +11
30JUL26 370.00 P 3.33 3.37 3.33 3.20 +0.39 23 12 1,063 0
30JUL26 380.00 P 4.70 5.06 4.69 4.76 +0.54 22 22 2,005 +18
30JUL26 390.00 P 7.10 7.35 7.02 7.10 +0.94 21 33 2,060 +23
30JUL26 400.00 P 10.00 10.20 10.00 10.24 +1.46 21 48 1,982 +18
30JUL26 410.00 P 14.00 15.00 13.66 14.45 +2.21 21 38 1,904 +30
30JUL26 420.00 P 19.61 20.20 19.09 19.92 +3.34 20 35 894 +2
30JUL26 430.00 P 0.00 0.00 0.00 26.87 +4.33 21 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 34.28 +4.02 21 0 502 0
30JUL26 450.00 P 0.00 0.00 0.00 42.42 +4.39 21 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.19 +4.78 21 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 60.45 +5.18 21 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 70.09 +5.59 21 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 80.52 +6.76 26 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 90.68 +6.92 29 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 100.97 +7.31 33 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 110.58 +6.84 33 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 120.67 +6.62 36 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 130.67 +6.49 38 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 140.54 +6.77 39 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 150.67 +7.07 42 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 160.36 +6.76 42 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 170.47 +6.87 44 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 180.63 +7.03 47 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 190.51 +6.91 48 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 200.67 +7.07 51 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 210.67 +7.07 53 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 220.97 +7.35 56 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 39 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 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 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 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.12 +0.05 25 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.25 +0.11 25 0 115 0
28AUG26 320.00 P 1.17 1.17 1.17 0.47 +0.21 24 9 10 +3
28AUG26 330.00 P 0.00 0.00 0.00 0.83 +0.33 24 0 53 0
28AUG26 340.00 P 1.98 2.05 1.96 1.40 +0.47 24 40 146 +20
28AUG26 350.00 P 3.00 3.00 2.84 2.25 +0.63 24 50 280 +30
28AUG26 360.00 P 4.07 4.07 3.88 3.48 +0.79 24 101 1,089 +96
28AUG26 370.00 P 0.00 0.00 0.00 5.20 +0.97 23 0 508 0
28AUG26 380.00 P 7.60 7.70 7.45 7.47 +1.13 23 414 677 +210
28AUG26 390.00 P 10.41 10.64 9.97 10.13 +1.02 23 1,025 1,265 +925
28AUG26 400.00 P 14.07 14.30 13.49 13.89 +1.88 22 94 393 +80
28AUG26 410.00 P 18.19 18.99 17.82 18.41 +2.41 22 622 1,095 +299
28AUG26 420.00 P 23.59 24.50 23.59 24.31 +3.50 23 174 1,985 +24
28AUG26 430.00 P 0.00 0.00 0.00 30.27 +3.72 23 0 1,536 0
28AUG26 440.00 P 0.00 0.00 0.00 37.48 +4.70 23 0 510 0
28AUG26 450.00 P 0.00 0.00 0.00 45.24 +4.24 23 0 368 0
28AUG26 460.00 P 0.00 0.00 0.00 53.52 +4.69 23 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 62.23 +5.06 23 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 71.07 +5.18 23 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 80.52 +5.93 23 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 90.68 +6.39 26 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 100.97 +7.25 29 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 110.58 +6.84 30 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 120.67 +6.62 32 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 130.67 +6.49 34 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 140.54 +6.77 35 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 150.67 +7.07 37 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 160.36 +6.76 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 170.60 +7.00 40 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 180.63 +7.03 42 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 190.51 +6.91 43 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 200.67 +7.07 45 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 210.67 +7.07 46 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 220.97 +7.35 50 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 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.11 +0.06 28 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.20 +0.10 28 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.26 +0.11 27 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.34 +0.14 27 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.44 +0.18 27 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.57 +0.22 27 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.72 +0.25 27 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.13 +0.34 27 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 1.73 +0.47 26 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 2.57 +0.63 26 0 3,738 0
29SEP26 340.00 P 0.00 0.00 0.00 3.68 +0.79 26 0 1,982 0
29SEP26 350.00 P 0.00 0.00 0.00 4.86 +0.65 25 2 3,781 +2
29SEP26 360.00 P 6.45 6.50 6.45 6.63 +0.77 24 5 3,392 +5
29SEP26 370.00 P 8.90 8.90 8.68 8.85 +0.94 24 3 4,638 +2
29SEP26 380.00 P 11.38 11.73 11.31 11.60 +1.31 24 41 2,227 +8
29SEP26 390.00 P 15.16 15.23 14.60 14.99 +1.59 23 47 4,385 +4
29SEP26 400.00 P 19.54 19.54 18.70 19.29 +2.18 23 130 4,842 +101
29SEP26 410.00 P 23.69 24.46 23.56 24.41 +3.00 23 333 3,925 +275
29SEP26 420.00 P 30.10 30.10 29.83 30.11 +3.66 23 31 4,130 +29
29SEP26 430.00 P 35.69 35.69 35.69 36.52 +4.09 23 30 882 0
29SEP26 440.00 P 44.00 44.00 44.00 43.96 +5.03 24 2 1,728 -2
29SEP26 450.00 P 0.00 0.00 0.00 51.67 +4.36 24 0 235 0
29SEP26 460.00 P 59.38 59.92 59.33 59.92 +4.89 24 36 281 -7
29SEP26 470.00 P 68.55 69.25 67.81 68.07 +4.91 24 150 446 -90
29SEP26 480.00 P 77.34 78.05 76.60 76.80 +7.38 24 208 371 -107
29SEP26 490.00 P 85.21 86.70 85.21 83.28 +5.39 18 93 391 0
29SEP26 500.00 P 0.00 0.00 0.00 92.13 +3.00 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 104.66 +9.20 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 113.90 +5.92 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.41 +5.41 25 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 133.15 +5.63 26 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 142.80 +5.65 26 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 152.52 +5.70 26 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.66 +6.13 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 172.06 +5.77 26 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 181.87 +5.77 26 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 191.67 +5.81 24 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 201.56 +5.86 24 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 211.83 +6.28 31 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 221.71 +6.32 31 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 0.01 -0.01 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 220.00 P 0.72 0.72 0.72 0.01 -0.03 24 30 30 +16
30DEC26 225.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.08 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.10 25 0 0 0
30DEC26 250.00 P 1.04 1.04 1.04 0.12 -0.13 25 30 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.16 -0.16 25 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.22 -0.18 25 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.30 -0.20 25 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.39 -0.25 25 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.51 -0.26 25 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.65 -0.30 25 0 387 0
30DEC26 285.00 P 0.00 0.00 0.00 0.82 -0.35 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.05 -0.33 25 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.28 -0.41 24 0 461 0
30DEC26 300.00 P 3.05 3.05 3.05 1.67 -0.35 25 12 446 0
30DEC26 310.00 P 3.63 3.63 3.63 2.47 -0.44 25 16 2,981 0
30DEC26 320.00 P 0.00 0.00 0.00 3.52 -0.42 25 0 862 0
30DEC26 330.00 P 6.18 6.18 6.18 4.93 -0.35 25 1 1,017 0
30DEC26 340.00 P 7.40 7.40 7.40 6.75 -0.22 25 3 732 -1
30DEC26 350.00 P 9.42 9.42 9.42 8.96 +0.44 25 1 980 -1
30DEC26 360.00 P 11.70 11.88 11.42 11.41 +0.62 25 109 925 +109
30DEC26 370.00 P 14.30 14.60 14.20 14.21 +0.84 24 15 1,433 0
30DEC26 380.00 P 17.50 17.72 17.30 17.49 +1.11 24 4 1,477 -2
30DEC26 390.00 P 0.00 0.00 0.00 21.37 +1.43 24 0 1,725 0
30DEC26 400.00 P 25.44 25.44 25.44 25.79 +1.83 24 1 2,422 +1
30DEC26 410.00 P 30.63 30.63 30.63 30.80 +2.49 23 1 2,484 +1
30DEC26 420.00 P 36.41 36.41 36.41 36.60 +3.23 24 1 3,057 +1
30DEC26 430.00 P 0.00 0.00 0.00 42.79 +3.70 24 0 1,398 0
30DEC26 440.00 P 49.28 49.28 49.28 49.47 +4.16 24 1 1,292 0
30DEC26 450.00 P 56.28 56.28 56.28 57.14 +4.97 24 1 1,165 +1
30DEC26 460.00 P 0.00 0.00 0.00 64.60 +3.86 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 72.56 +5.59 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 80.85 +4.23 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 86.17 +1.28 21 0 392 0
30DEC26 500.00 P 98.94 99.23 98.94 98.31 +4.89 25 16 529 -16
30DEC26 510.00 P 107.22 108.21 107.22 107.22 +8.61 25 60 348 +30
30DEC26 520.00 P 0.00 0.00 0.00 116.30 +5.23 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 125.54 +5.38 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.86 +5.50 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.31 +5.61 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 153.84 +5.73 26 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 163.43 +5.79 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 173.08 +5.88 27 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 182.77 +5.94 27 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 192.51 +6.00 27 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 202.27 +6.04 27 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 211.83 +5.85 26 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 221.71 +5.94 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 220.00 P 1.43 1.43 1.43 0.08 0.00 25 30 60 +30
30MAR27 225.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
30MAR27 250.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.87 0.00 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.10 0.00 25 0 13 0
30MAR27 275.00 P 3.50 3.50 3.50 1.33 -0.01 25 3 10 +3
30MAR27 280.00 P 3.85 3.85 3.85 1.63 +0.02 25 1 150 0
30MAR27 285.00 P 4.00 4.00 4.00 1.97 +0.01 25 3 32 +3
30MAR27 290.00 P 0.00 0.00 0.00 2.32 -0.06 25 0 177 0
30MAR27 295.00 P 0.00 0.00 0.00 2.81 +0.06 25 0 50 0
30MAR27 300.00 P 0.00 0.00 0.00 3.40 +0.15 25 0 238 0
30MAR27 310.00 P 0.00 0.00 0.00 4.67 +0.13 25 0 30 0
30MAR27 320.00 P 0.00 0.00 0.00 6.17 +0.18 25 0 345 0
30MAR27 330.00 P 9.80 9.93 9.80 8.11 +0.25 25 9 218 +5
30MAR27 340.00 P 0.00 0.00 0.00 10.40 +0.43 25 0 155 0
30MAR27 350.00 P 14.02 14.21 14.02 12.97 +0.43 25 62 533 +62
30MAR27 360.00 P 17.00 17.21 16.66 16.18 +0.68 25 437 521 +360
30MAR27 370.00 P 20.33 20.33 19.88 19.66 +0.88 25 31 612 +11
30MAR27 380.00 P 23.92 24.07 23.92 23.68 +1.23 25 80 736 +80
30MAR27 390.00 P 28.47 28.47 28.27 27.90 +1.56 25 80 550 +80
30MAR27 400.00 P 32.48 32.48 32.48 32.48 +1.79 25 1 1,050 +1
30MAR27 410.00 P 37.14 38.19 37.14 37.60 +2.14 25 32 3,249 +31
30MAR27 420.00 P 43.59 43.59 43.44 43.75 +3.14 25 31 2,124 +19
30MAR27 430.00 P 49.26 49.26 49.26 49.87 +4.00 25 1 31 +1
30MAR27 440.00 P 0.00 0.00 0.00 55.94 +3.76 25 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 63.11 +4.31 26 0 130 0
30MAR27 460.00 P 0.00 0.00 0.00 70.44 +4.89 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.06 +5.46 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.85 +4.01 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.89 +4.81 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.17 +5.76 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 110.46 +4.38 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.97 +5.75 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.61 +5.44 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 136.94 +4.94 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 146.73 +6.56 27 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 155.29 +6.65 26 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 165.31 +7.07 27 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 174.75 +7.20 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 183.55 +6.62 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 193.83 +7.21 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 203.47 +7.24 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 213.15 +7.17 29 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 222.16 +6.39 26 0 0 0
TOTAL PUT 13,695 224,135 +950
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$ 25.94
28MAY26 18.50 C 0.00 0.00 0.00 7.44 -0.21 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.94 -0.21 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.44 -0.20 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.94 -0.20 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.94 -0.21 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.94 -0.21 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.95 -0.20 37 0 0 0
28MAY26 25.00 C 0.79 0.85 0.79 0.94 -0.22 0 30 90 +30
28MAY26 26.00 C 0.14 0.15 0.14 0.20 -0.16 22 90 265 -15
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.44 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.44 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.44 -0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.94 -0.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.44 -0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.94 -0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.94 -0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.94 -0.21 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.95 -0.20 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 -0.23 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 -0.15 20 50 125 +38
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.07 21 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.95 -0.21 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.15 -0.19 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.66 -0.11 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.36 -0.09 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.05 -0.15 24 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.39 -0.15 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.90 -0.12 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.57 -0.09 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 -0.07 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.44 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.99 -0.21 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.26 -0.17 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.65 -0.19 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 -0.11 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 -0.08 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.08 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.02 -0.20 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 -0.16 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.15 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.13 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.61 -0.11 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 -0.10 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.07 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.09 -0.11 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.34 -0.15 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.66 -0.14 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.13 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 -0.10 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.00 -0.09 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.62 -0.07 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.30 -0.06 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 -0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 170 3,894 +53
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 154 0
28MAY26 25.00 P 0.45 0.45 0.38 0.31 +0.06 23 26 245 0
28MAY26 26.00 P 1.12 1.12 1.12 0.94 +0.14 22 1 387 0
28MAY26 27.00 P 0.00 0.00 0.00 1.85 +0.17 22 0 514 0
28MAY26 28.00 P 0.00 0.00 0.00 2.84 +0.20 0 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.84 +0.20 0 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.93 +0.28 70 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.93 +0.29 80 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.92 +0.27 87 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.93 +0.28 98 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.92 +0.29 104 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.92 +0.27 113 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.92 +0.27 120 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.93 +0.31 130 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.93 +0.30 137 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.91 +0.26 138 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 52 0
29JUN26 24.00 P 0.34 0.34 0.34 0.26 +0.01 21 1 197 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.07 21 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 +0.11 21 0 571 0
29JUN26 27.00 P 0.00 0.00 0.00 1.96 +0.16 21 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 2.87 +0.18 21 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.84 +0.19 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.97 +0.32 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.97 +0.33 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.98 +0.33 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.96 +0.31 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.96 +0.33 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.97 +0.32 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.96 +0.31 67 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.96 +0.34 71 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.98 +0.35 76 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.97 +0.32 79 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 0.03 +0.01 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 37 0
30JUL26 24.00 P 0.54 0.54 0.54 0.45 +0.04 21 1 21 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.86 +0.08 22 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.39 +0.10 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 2.11 +0.15 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 2.94 +0.16 21 0 120 0
30JUL26 29.00 P 0.00 0.00 0.00 3.87 +0.19 21 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.97 +0.32 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.98 +0.34 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.98 +0.33 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.98 +0.33 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.98 +0.35 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.98 +0.33 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.98 +0.33 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.98 +0.36 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 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 0.02 +0.01 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28AUG26 23.00 P 0.44 0.44 0.44 0.34 +0.03 22 30 33 +30
28AUG26 24.00 P 0.00 0.00 0.00 0.63 +0.04 22 0 85 0
28AUG26 25.00 P 0.00 0.00 0.00 1.06 +0.08 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.58 +0.11 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.24 +0.13 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.05 +0.17 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.92 +0.17 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.98 +0.33 28 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.98 +0.34 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.98 +0.33 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.98 +0.33 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.98 +0.35 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.98 +0.33 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.98 +0.33 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.98 +0.36 50 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 0.02 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.05 25 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 +0.07 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.88 +0.09 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.12 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.27 +0.14 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.20 +0.27 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 +0.18 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.06 +0.18 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.06 +0.20 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.08 +0.21 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.11 +0.22 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.14 +0.22 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.16 +0.21 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.19 +0.21 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.22 +0.27 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.25 +0.30 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.05 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.06 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 +0.07 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.21 +0.10 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.10 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.13 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 +0.15 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 +0.17 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.14 +0.18 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 +0.18 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.09 +0.20 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.11 +0.21 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.14 +0.22 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.16 +0.21 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.19 +0.21 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.22 +0.25 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.25 +0.29 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR27 19.00 P 0.37 0.37 0.37 0.18 +0.02 23 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.73 +0.05 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.05 +0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.45 +0.09 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.92 +0.10 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 +0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.01 +0.13 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.69 +0.15 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.17 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.38 +0.18 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.25 +0.18 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.17 +0.19 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.13 +0.20 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.12 +0.20 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.14 +0.21 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.17 +0.22 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.20 +0.22 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.23 +0.24 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.25 +0.27 42 0 0 0
TOTAL PUT 61 4,131 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.10
22MAY26 107.50 C 0.00 0.00 0.00 30.63 -1.34 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 28.13 -1.35 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 25.63 -1.33 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 23.13 -1.33 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 20.64 -1.32 56 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 18.15 -1.32 54 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 15.66 -1.33 49 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 13.19 -1.33 47 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 10.75 -1.32 44 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 8.39 -1.29 43 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 5.96 -1.63 35 0 0 0
22MAY26 135.00 C 3.45 3.56 3.43 4.02 -1.20 36 51 81 +51
22MAY26 137.50 C 1.93 2.49 1.73 2.36 -0.97 35 476 491 +428
22MAY26 140.00 C 0.96 1.31 0.88 1.29 -0.61 35 1,052 2,185 +814
22MAY26 142.50 C 0.23 0.49 0.23 0.67 -0.28 37 1,516 2,959 +1,386
22MAY26 145.00 C 0.19 0.28 0.15 0.29 -0.14 37 674 1,567 +651
22MAY26 147.50 C 0.09 0.13 0.06 0.12 -0.06 38 127 253 +57
22MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 115 0
22MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 68.15 -1.31 104 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 65.65 -1.32 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.15 -1.32 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.66 -1.31 112 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.16 -1.24 102 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.66 -1.32 90 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.16 -1.32 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.66 -1.32 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.16 -1.32 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.67 -1.24 78 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.17 -1.25 70 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.67 -1.32 59 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.17 -1.32 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 35.67 -1.32 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.17 -1.23 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 30.68 -1.29 50 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.18 -1.30 43 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 25.68 -1.28 0 0 0 0
28MAY26 115.00 C 23.48 23.48 22.41 23.13 -1.38 0 134 164 +134
28MAY26 117.50 C 0.00 0.00 0.00 20.69 -1.33 35 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.20 -1.33 34 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 15.73 -1.33 34 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.29 -1.32 33 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 10.90 -1.30 32 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 8.49 -1.37 28 0 28 0
28MAY26 132.50 C 5.75 5.78 5.60 6.37 -1.22 28 343 1,819 +216
28MAY26 135.00 C 3.99 3.99 3.81 4.51 -1.07 28 65 1,662 0
28MAY26 137.50 C 2.44 2.84 2.14 2.94 -0.92 28 1,155 1,607 +179
28MAY26 140.00 C 1.37 1.66 1.34 1.81 -0.49 28 1,553 3,734 +448
28MAY26 142.50 C 1.18 1.18 0.70 1.06 -0.34 28 2,178 3,462 -1,121
28MAY26 145.00 C 0.41 0.52 0.38 0.53 -0.26 28 211 4,722 -97
28MAY26 147.50 C 0.20 0.24 0.20 0.26 -0.17 28 1,054 9,096 +990
28MAY26 150.00 C 0.14 0.16 0.14 0.11 -0.12 28 139 3,069 -50
28MAY26 152.50 C 0.11 0.11 0.11 0.05 -0.07 28 30 993 +30
28MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 1,430 0
28MAY26 157.50 C 0.07 0.07 0.07 0.01 -0.02 30 1 644 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 411 0
29MAY26 110.00 C 0.00 0.00 0.00 28.19 - 44 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 25.69 - 37 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 23.19 - 0 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 20.70 - 34 0 0 -
29MAY26 120.00 C 0.00 0.00 0.00 18.21 - 32 0 0 -
29MAY26 122.50 C 0.00 0.00 0.00 15.73 - 31 0 0 -
29MAY26 125.00 C 0.00 0.00 0.00 13.29 - 31 0 0 -
29MAY26 127.50 C 0.00 0.00 0.00 10.91 - 31 0 0 -
29MAY26 130.00 C 0.00 0.00 0.00 8.49 - 27 0 0 -
29MAY26 132.50 C 0.00 0.00 0.00 6.37 - 27 0 0 -
29MAY26 135.00 C 4.27 4.27 4.27 4.52 - 27 1 1 -
29MAY26 137.50 C 2.74 2.74 2.74 3.06 - 28 2 2 -
29MAY26 140.00 C 1.57 1.57 1.57 1.90 - 28 1 1 -
29MAY26 142.50 C 0.82 0.90 0.82 1.12 - 28 56 56 -
29MAY26 145.00 C 0.54 0.55 0.48 0.62 - 28 58 58 -
29MAY26 147.50 C 0.00 0.00 0.00 0.33 - 28 0 0 -
29MAY26 150.00 C 0.14 0.14 0.11 0.16 - 29 6 6 -
29MAY26 152.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
29MAY26 155.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29MAY26 157.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29MAY26 160.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29MAY26 162.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29MAY26 165.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY26 167.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29MAY26 170.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 78.97 -0.43 141 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.10 -0.82 117 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.60 -0.81 111 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.01 -0.92 100 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.49 -0.97 94 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.14 -0.83 98 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.32 -1.15 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 60.83 -1.18 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.34 -1.15 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.85 -1.16 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.35 -1.16 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.66 -1.37 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.16 -1.38 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.67 -1.39 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.17 -1.44 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 40.90 -1.24 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 38.41 -1.21 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 35.93 -1.22 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 33.45 -1.24 33 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 30.97 -1.28 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 28.51 -1.28 32 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 26.07 -1.33 31 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 23.64 -1.35 30 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 21.25 -2.00 30 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 18.99 -1.83 30 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 16.25 -1.65 23 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 14.46 -0.73 28 0 6,957 0
29JUN26 127.50 C 0.00 0.00 0.00 12.28 -1.19 27 0 635 0
29JUN26 130.00 C 9.60 9.60 9.60 9.96 -1.41 24 1 3,525 0
29JUN26 132.50 C 8.00 8.00 7.88 8.31 -1.08 25 37 1,813 +4
29JUN26 135.00 C 6.30 6.30 6.10 6.58 -1.35 25 40 4,434 +10
29JUN26 137.50 C 4.67 4.84 4.60 5.10 -0.96 24 150 1,525 -3
29JUN26 140.00 C 3.52 3.73 3.50 3.81 -0.87 24 204 1,612 +34
29JUN26 142.50 C 2.72 2.72 2.50 2.84 -0.64 24 89 2,300 -20
29JUN26 145.00 C 1.88 2.07 1.80 2.07 -0.53 24 842 1,770 +49
29JUN26 147.50 C 1.30 1.49 1.30 1.49 -0.42 24 85 2,113 +28
29JUN26 150.00 C 1.02 1.07 0.91 1.01 -0.36 23 82 2,554 -21
29JUN26 152.50 C 0.75 0.75 0.71 0.69 -0.29 24 6 1,476 -4
29JUN26 155.00 C 0.52 0.54 0.52 0.44 -0.27 23 146 1,465 -126
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.21 23 0 3,045 0
29JUN26 160.00 C 0.27 0.27 0.27 0.16 -0.16 23 30 1,740 +29
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.11 23 0 1,195 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.05 23 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 68.49 -1.21 56 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 66.14 -1.05 67 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 63.49 -1.21 39 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.00 -1.25 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.52 -1.24 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.03 -1.23 35 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.54 -1.25 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.66 -1.64 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.57 -1.32 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.09 -1.30 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.60 -1.35 28 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.90 -1.55 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.41 -1.60 0 0 0 0
30JUL26 102.50 C 35.93 35.93 35.44 36.35 -1.17 35 62 303 -1
30JUL26 105.00 C 0.00 0.00 0.00 33.45 -1.72 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.13 -1.69 0 0 0 0
30JUL26 110.00 C 28.97 28.97 28.53 29.39 -0.63 36 111 230 +57
30JUL26 112.50 C 0.00 0.00 0.00 26.33 -1.66 24 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.75 -1.88 19 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 21.82 -1.43 27 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.57 -1.31 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.40 -1.27 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.31 -1.24 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.33 -1.19 25 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 11.46 -1.13 25 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 9.73 -1.04 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 8.07 -1.26 24 0 165 0
30JUL26 137.50 C 6.56 6.56 6.32 6.65 -0.87 24 84 568 +80
30JUL26 140.00 C 5.20 5.27 5.00 5.41 -0.71 24 11 474 0
30JUL26 142.50 C 4.17 4.34 4.08 4.26 -0.83 23 12 718 -1
30JUL26 145.00 C 3.32 3.32 3.32 3.45 -0.62 23 1 686 0
30JUL26 147.50 C 2.59 2.63 2.47 2.74 -0.53 24 44 401 -17
30JUL26 150.00 C 2.09 2.09 2.09 2.09 -0.50 23 1 577 +1
30JUL26 152.50 C 0.00 0.00 0.00 1.58 -0.41 23 0 719 0
30JUL26 155.00 C 0.00 0.00 0.00 1.16 -0.36 23 0 485 0
30JUL26 157.50 C 0.98 1.00 0.98 0.84 -0.29 23 2 611 0
30JUL26 160.00 C 0.00 0.00 0.00 0.60 -0.24 23 0 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 0.42 -0.19 23 0 1,430 0
30JUL26 165.00 C 0.55 0.55 0.55 0.28 -0.16 22 3 770 0
30JUL26 167.50 C 0.00 0.00 0.00 0.19 -0.12 22 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.12 -0.09 22 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.08 -0.07 22 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 -0.04 21 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 68.54 -1.24 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 66.14 -1.14 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 63.49 -1.34 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.00 -1.33 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 58.52 -1.35 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.03 -1.39 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 53.54 -1.39 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 50.83 -1.64 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 48.57 -1.45 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.09 -1.48 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 43.60 -1.57 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.10 -1.61 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.41 -1.88 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.35 -1.53 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.61 -1.95 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.24 -1.89 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.39 -1.37 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.52 -1.91 23 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.24 -1.74 24 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.29 -1.50 27 0 0 0
28AUG26 120.00 C 19.80 19.80 19.80 20.40 -1.85 28 30 401 +30
28AUG26 122.50 C 0.00 0.00 0.00 18.04 -1.45 26 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.07 -1.39 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.18 -1.31 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.39 -1.24 25 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.77 -1.11 25 0 152 0
28AUG26 135.00 C 8.76 8.76 8.76 9.23 -0.93 25 13 213 -13
28AUG26 137.50 C 7.55 7.62 7.55 7.84 -1.00 25 31 194 +31
28AUG26 140.00 C 6.30 6.55 6.22 6.66 -0.67 25 64 225 +61
28AUG26 142.50 C 5.33 5.47 5.33 5.58 -0.80 25 32 352 0
28AUG26 145.00 C 0.00 0.00 0.00 4.66 -0.70 25 0 147 0
28AUG26 147.50 C 3.72 3.75 3.72 3.88 -0.59 25 11 61 0
28AUG26 150.00 C 3.20 3.20 3.20 3.20 -0.52 25 1 57 0
28AUG26 152.50 C 0.00 0.00 0.00 2.65 -0.45 25 0 137 0
28AUG26 155.00 C 0.00 0.00 0.00 2.17 -0.40 25 0 971 0
28AUG26 157.50 C 1.85 1.85 1.85 1.74 -0.42 25 1 331 -1
28AUG26 160.00 C 1.46 1.46 1.46 1.39 -0.39 25 2 466 0
28AUG26 162.50 C 0.00 0.00 0.00 1.11 -0.37 25 0 213 0
28AUG26 165.00 C 0.00 0.00 0.00 0.87 -0.39 25 0 566 0
28AUG26 167.50 C 0.00 0.00 0.00 0.69 -0.29 25 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.53 -0.32 25 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.42 -0.28 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.32 -0.25 25 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.25 -0.22 25 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.19 -0.19 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.14 -0.18 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.11 -0.15 25 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.08 -0.13 25 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.06 -0.11 25 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.09 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 -0.08 25 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 -0.07 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.54 -1.24 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.14 -1.18 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.49 -1.38 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.00 -1.39 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.52 -1.42 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.03 -1.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.54 -1.44 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.83 -1.85 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.57 -1.45 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.09 -1.49 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.60 -1.57 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.10 -1.64 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.43 -1.18 37 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 36.35 -1.65 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.87 -1.79 24 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 31.56 -1.78 25 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.39 -2.61 27 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 27.09 -2.61 27 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 24.79 -1.82 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.29 -2.92 23 0 845 0
29SEP26 120.00 C 20.60 20.60 20.60 21.22 -1.79 29 1 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 18.79 -1.54 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 16.86 -1.46 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 15.06 -1.40 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 13.52 -1.53 26 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 11.68 -1.05 25 0 712 0
29SEP26 135.00 C 9.69 10.08 9.69 10.18 -0.97 25 2 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 8.81 -1.07 24 0 1,054 0
29SEP26 140.00 C 0.00 0.00 0.00 7.63 -0.88 24 0 9,729 0
29SEP26 142.50 C 0.00 0.00 0.00 6.53 -0.62 24 0 1,297 0
29SEP26 145.00 C 0.00 0.00 0.00 5.57 -0.73 24 0 10,144 0
29SEP26 147.50 C 4.49 4.59 4.49 4.74 -0.65 24 20 814 +20
29SEP26 150.00 C 0.00 0.00 0.00 4.03 -0.55 24 0 1,763 0
29SEP26 152.50 C 3.28 3.28 3.28 3.40 -0.43 24 10 353 -10
29SEP26 155.00 C 0.00 0.00 0.00 2.80 -0.39 24 0 748 0
29SEP26 157.50 C 0.00 0.00 0.00 2.32 -0.33 24 0 597 0
29SEP26 160.00 C 0.00 0.00 0.00 1.89 -0.27 24 0 752 0
29SEP26 162.50 C 0.00 0.00 0.00 1.53 -0.24 24 0 612 0
29SEP26 165.00 C 1.50 1.50 1.50 1.24 -0.17 24 5 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 0.98 -0.17 23 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 0.79 -0.12 23 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 0.61 -0.11 23 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.49 -0.08 23 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.36 -0.11 23 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.29 -0.09 23 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.22 -0.10 23 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.07 -0.07 23 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.06 23 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.05 23 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.54 -1.30 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.14 -1.24 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.58 -1.32 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.13 -1.33 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.52 -1.52 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 56.03 -1.61 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.54 -1.71 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.96 -1.92 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.61 -1.88 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.27 -1.91 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.97 -1.88 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.64 -1.89 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.96 +0.35 36 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 37.08 -1.88 25 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 34.86 -1.89 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 32.65 -1.86 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.51 -1.82 25 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 28.40 -1.80 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.34 -1.78 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 24.34 -1.73 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 23.00 -0.96 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 21.17 -0.91 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 19.39 -0.94 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 17.68 -0.90 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 16.07 -0.93 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 14.50 -0.92 25 0 665 0
30DEC26 135.00 C 12.28 12.72 11.95 12.79 -0.91 24 201 1,182 +199
30DEC26 137.50 C 0.00 0.00 0.00 11.47 -1.02 24 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 10.26 -0.93 24 0 543 0
30DEC26 142.50 C 0.00 0.00 0.00 9.16 -0.86 24 0 877 0
30DEC26 145.00 C 7.89 7.89 7.89 8.15 -0.80 24 1 281 +1
30DEC26 147.50 C 6.99 6.99 6.89 7.25 -0.72 24 2 339 +2
30DEC26 150.00 C 0.00 0.00 0.00 6.43 -0.67 24 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 5.67 -0.66 24 0 239 0
30DEC26 155.00 C 4.90 4.90 4.90 4.93 -0.69 24 1 171 0
30DEC26 157.50 C 0.00 0.00 0.00 4.25 -0.75 23 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 3.64 -0.83 23 0 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 3.12 -0.84 23 0 685 0
30DEC26 165.00 C 0.00 0.00 0.00 2.62 -0.90 23 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 2.23 -0.84 23 0 191 0
30DEC26 170.00 C 0.00 0.00 0.00 1.84 -0.94 22 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 1.51 -1.02 22 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 1.23 -0.92 22 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 1.05 -0.78 22 0 291 0
30DEC26 180.00 C 1.46 1.46 1.46 0.85 -0.82 22 2 32 +2
30DEC26 182.50 C 0.00 0.00 0.00 0.67 -0.77 21 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 0.54 -0.73 21 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 0.43 -0.68 21 0 60 0
30DEC26 190.00 C 0.79 0.79 0.79 0.34 -0.62 21 1 31 +1
30DEC26 192.50 C 0.73 0.73 0.73 0.26 -0.58 21 1 31 +1
30DEC26 195.00 C 0.00 0.00 0.00 0.20 -0.54 20 0 30 0
30DEC26 197.50 C 0.00 0.00 0.00 0.15 -0.49 20 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.12 -0.43 20 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.07 -0.35 20 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.04 -0.27 20 0 341 0
30MAR27 70.00 C 0.00 0.00 0.00 68.54 -1.55 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.14 -1.63 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.58 -1.77 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.75 -1.31 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.78 -1.87 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.44 -1.89 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.10 -1.94 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.33 -3.49 0 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 49.47 -1.93 23 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 47.18 -1.84 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 44.89 -1.92 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.61 -1.93 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.96 -1.33 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 38.17 -1.91 25 0 0 0
30MAR27 105.00 C 36.04 36.42 36.04 36.28 -1.61 26 4 96 0
30MAR27 107.50 C 0.00 0.00 0.00 33.89 -1.80 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 31.79 -1.84 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 29.75 -1.81 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.85 -1.64 24 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 26.03 -1.52 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 24.34 -1.25 25 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 23.38 -0.68 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.58 -0.81 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 20.17 -0.68 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 18.62 -0.73 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 17.21 -0.69 26 0 60 0
30MAR27 135.00 C 14.31 14.61 14.31 15.37 -0.73 25 90 635 +90
30MAR27 137.50 C 0.00 0.00 0.00 14.07 -0.77 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 12.93 -0.76 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.91 -0.70 25 0 30 0
30MAR27 145.00 C 9.75 9.75 9.75 10.97 -0.61 25 2 255 +2
30MAR27 147.50 C 0.00 0.00 0.00 10.13 -0.57 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 9.30 -0.55 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 8.55 -0.46 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 7.89 -0.42 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 7.23 -0.41 26 0 0 0
30MAR27 160.00 C 6.50 6.50 5.37 6.62 -0.34 26 62 116 -29
30MAR27 162.50 C 0.00 0.00 0.00 6.11 -0.30 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.61 -0.27 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.10 -0.26 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.71 -0.19 26 0 16 0
30MAR27 172.50 C 0.00 0.00 0.00 4.34 -0.17 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.96 -0.16 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 3.72 -0.13 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.45 -0.09 27 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 3.17 -0.08 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.89 -0.07 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.64 -0.03 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.44 -0.02 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.25 -0.01 27 0 0 0
30MAR27 195.00 C 1.51 1.51 1.51 2.00 -0.06 27 60 122 +60
30MAR27 197.50 C 0.00 0.00 0.00 1.87 +0.01 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.73 +0.02 28 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 1.48 +0.04 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.23 +0.05 28 0 2 0
TOTAL CALL 13,576 177,670 +4,662
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 120.00 P 0.05 0.05 0.05 0.01 -0.01 51 5 0 -5
22MAY26 122.50 P 0.04 0.04 0.04 0.03 0.00 51 100 100 +100
22MAY26 125.00 P 0.08 0.08 0.08 0.06 0.00 48 6 103 +6
22MAY26 127.50 P 0.18 0.18 0.16 0.12 +0.01 45 294 438 +294
22MAY26 130.00 P 0.22 0.36 0.22 0.26 +0.04 43 78 163 +78
22MAY26 132.50 P 0.48 0.70 0.48 0.52 +0.10 41 50 389 +31
22MAY26 135.00 P 0.91 1.35 0.91 1.01 +0.25 39 73 813 +69
22MAY26 137.50 P 2.34 2.50 1.85 1.84 +0.48 37 56 1,356 -4
22MAY26 140.00 P 3.57 3.57 3.52 3.25 +0.88 37 17 1,033 -13
22MAY26 142.50 P 0.00 0.00 0.00 5.10 +1.18 38 0 36 0
22MAY26 145.00 P 0.00 0.00 0.00 7.15 +1.06 37 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 9.49 +1.26 37 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 11.92 +1.29 37 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 14.40 +1.30 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 16.90 +1.30 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 19.40 +1.30 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 21.90 +1.30 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 25.13 +2.03 116 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 27.71 +1.95 127 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 30.20 +2.10 134 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 32.72 +1.92 143 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,090 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,510 0
28MAY26 120.00 P 0.13 0.13 0.12 0.02 -0.01 35 5 8,384 -5
28MAY26 122.50 P 0.13 0.13 0.13 0.05 0.00 34 4 1,614 0
28MAY26 125.00 P 0.17 0.26 0.17 0.10 0.00 33 3,130 5,618 -35
28MAY26 127.50 P 0.40 0.40 0.39 0.22 +0.04 32 133 1,029 -84
28MAY26 130.00 P 0.60 0.66 0.55 0.44 +0.09 32 110 3,080 +3
28MAY26 132.50 P 0.97 1.04 0.93 0.82 +0.19 31 513 2,791 +431
28MAY26 135.00 P 1.59 1.93 1.41 1.46 +0.36 30 346 1,721 -84
28MAY26 137.50 P 2.66 2.92 2.43 2.42 +0.62 30 1,914 2,324 -756
28MAY26 140.00 P 3.74 4.36 3.74 3.70 +0.83 29 232 3,133 +19
28MAY26 142.50 P 5.50 5.50 5.50 5.46 +1.11 30 10 664 -10
28MAY26 145.00 P 8.09 8.40 8.09 7.59 +1.26 32 12 761 -12
28MAY26 147.50 P 0.00 0.00 0.00 9.58 +1.14 28 0 546 0
28MAY26 150.00 P 11.85 12.00 11.85 11.95 +1.21 28 29 116 0
28MAY26 152.50 P 0.00 0.00 0.00 14.41 +1.27 28 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 16.90 +1.29 0 0 15 0
28MAY26 157.50 P 0.00 0.00 0.00 19.40 +1.30 0 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 21.90 +1.30 0 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 25.13 +2.03 74 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.71 +1.84 81 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.20 +2.04 86 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.72 +1.83 91 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 35.20 +1.83 95 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 37.70 +1.81 100 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.20 +1.81 104 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 42.70 +2.02 108 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 45.20 +1.81 112 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 47.70 +1.86 116 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 50.20 +1.81 120 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 52.69 +2.02 124 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 55.20 +1.83 128 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 57.69 +1.80 132 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 59.92 +1.55 125 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 62.69 +2.01 140 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 67.69 +1.80 146 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 72.69 +1.82 153 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29MAY26 117.50 P 0.10 0.10 0.10 0.01 - 35 5 5 -
29MAY26 120.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
29MAY26 122.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
29MAY26 125.00 P 0.28 0.29 0.28 0.10 - 32 16 11 -
29MAY26 127.50 P 0.49 0.49 0.49 0.22 - 31 1 1 -
29MAY26 130.00 P 0.69 0.72 0.60 0.44 - 30 20 8 -
29MAY26 132.50 P 1.05 1.16 1.05 0.84 - 30 15 15 -
29MAY26 135.00 P 1.69 2.05 1.55 1.50 - 29 82 82 -
29MAY26 137.50 P 2.54 3.21 2.54 2.45 - 29 129 129 -
29MAY26 140.00 P 0.00 0.00 0.00 3.70 - 28 7 7 -
29MAY26 142.50 P 0.00 0.00 0.00 5.48 - 29 0 0 -
29MAY26 145.00 P 0.00 0.00 0.00 7.67 - 32 0 0 -
29MAY26 147.50 P 0.00 0.00 0.00 9.65 - 28 0 0 -
29MAY26 150.00 P 0.00 0.00 0.00 11.99 - 28 0 0 -
29MAY26 152.50 P 0.00 0.00 0.00 14.42 - 29 0 0 -
29MAY26 155.00 P 0.00 0.00 0.00 16.90 - 0 0 0 -
29MAY26 157.50 P 0.00 0.00 0.00 19.40 - 0 0 0 -
29MAY26 160.00 P 0.00 0.00 0.00 22.56 - 64 0 0 -
29MAY26 162.50 P 0.00 0.00 0.00 25.13 - 71 0 0 -
29MAY26 165.00 P 0.00 0.00 0.00 27.71 - 77 0 0 -
29MAY26 167.50 P 0.00 0.00 0.00 30.23 - 82 0 0 -
29MAY26 170.00 P 0.00 0.00 0.00 32.74 - 87 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,413 0
29JUN26 85.00 P 0.08 0.08 0.08 0.01 0.00 49 50 4,475 -50
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,741 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,094 0
29JUN26 100.00 P 0.18 0.18 0.18 0.01 -0.01 34 6 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 0.00 34 0 891 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 0.00 33 0 1,500 0
29JUN26 110.00 P 0.33 0.33 0.33 0.09 -0.01 32 200 5,582 +200
29JUN26 112.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 2,664 0
29JUN26 115.00 P 0.46 0.49 0.46 0.20 -0.01 30 106 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.30 0.00 30 0 2,845 0
29JUN26 120.00 P 0.63 0.79 0.63 0.44 0.00 29 513 3,423 0
29JUN26 122.50 P 0.90 1.00 0.90 0.65 +0.02 29 46 2,391 +36
29JUN26 125.00 P 1.22 1.29 1.07 0.93 +0.04 28 208 3,495 +196
29JUN26 127.50 P 1.52 1.65 1.52 1.31 +0.08 27 29 2,813 +26
29JUN26 130.00 P 2.04 2.10 1.85 1.81 +0.13 27 100 3,170 +34
29JUN26 132.50 P 2.73 2.74 2.50 2.43 +0.25 26 131 1,565 +39
29JUN26 135.00 P 3.59 3.65 3.27 3.20 +0.35 25 70 4,082 +43
29JUN26 137.50 P 4.60 4.65 4.60 4.21 +0.48 25 11 1,875 +11
29JUN26 140.00 P 5.90 6.15 5.57 5.60 +0.77 25 61 1,854 +4
29JUN26 142.50 P 7.47 7.50 7.47 6.96 +0.76 24 17 779 -7
29JUN26 145.00 P 9.30 9.50 9.30 8.70 +0.86 24 11 876 +9
29JUN26 147.50 P 0.00 0.00 0.00 10.66 +1.00 25 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 12.82 +1.07 25 0 156 0
29JUN26 152.50 P 0.00 0.00 0.00 14.77 +1.20 23 0 39 0
29JUN26 155.00 P 17.73 17.99 17.38 17.58 +1.61 29 113 623 +113
29JUN26 157.50 P 0.00 0.00 0.00 19.45 +1.17 23 0 75 0
29JUN26 160.00 P 22.57 22.57 22.57 22.56 +1.89 35 30 1,247 +30
29JUN26 162.50 P 0.00 0.00 0.00 25.13 +2.02 38 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 27.71 +1.84 42 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 30.23 +1.97 44 0 13 -30
29JUN26 170.00 P 0.00 0.00 0.00 32.74 +1.85 47 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 35.20 +1.83 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.71 +1.82 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 40.20 +1.81 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.70 +2.02 56 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 45.20 +1.81 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.70 +1.86 60 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.20 +1.81 62 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.70 +1.93 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 55.20 +1.83 66 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.69 +1.80 67 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 60.19 +1.82 69 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.69 +1.92 71 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 67.70 +1.81 75 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.69 +1.82 78 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 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 249 0
30JUL26 97.50 P 0.17 0.17 0.17 0.02 -0.01 30 9 93 +9
30JUL26 100.00 P 0.18 0.18 0.18 0.04 -0.01 30 5 166 +5
30JUL26 102.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 95 0
30JUL26 115.00 P 0.84 0.84 0.81 0.45 -0.01 27 7 270 +3
30JUL26 117.50 P 1.05 1.05 1.05 0.64 +0.01 27 1 380 -1
30JUL26 120.00 P 1.11 1.31 1.11 0.88 +0.03 27 9 743 +7
30JUL26 122.50 P 0.00 0.00 0.00 1.20 +0.05 26 0 555 0
30JUL26 125.00 P 1.99 1.99 1.96 1.62 +0.08 26 9 3,759 +9
30JUL26 127.50 P 0.00 0.00 0.00 2.16 +0.16 26 4 1,432 +4
30JUL26 130.00 P 3.02 3.02 2.99 2.80 +0.23 25 61 896 +10
30JUL26 132.50 P 3.73 3.77 3.55 3.55 +0.36 25 53 1,184 +3
30JUL26 135.00 P 0.00 0.00 0.00 4.36 +0.40 24 0 1,215 0
30JUL26 137.50 P 5.41 5.41 5.41 5.45 +0.51 24 1 653 +1
30JUL26 140.00 P 7.14 7.14 7.14 6.69 +0.60 24 30 822 +30
30JUL26 142.50 P 0.00 0.00 0.00 8.11 +0.69 24 0 384 0
30JUL26 145.00 P 0.00 0.00 0.00 9.68 +0.95 23 0 376 0
30JUL26 147.50 P 0.00 0.00 0.00 11.44 +0.85 23 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 13.34 +0.87 23 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.37 +0.96 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.58 +1.10 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 19.74 +1.08 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 22.72 +1.80 29 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 25.18 +1.93 31 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.71 +1.84 33 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 30.23 +1.97 35 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.74 +1.85 37 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 35.20 +1.83 38 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 37.71 +1.82 40 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 40.20 +1.81 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 42.70 +1.98 44 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 45.20 +1.81 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.70 +1.86 47 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 50.20 +1.81 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.70 +1.92 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 55.20 +1.83 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 57.69 +1.80 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 60.19 +1.82 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.69 +1.92 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 67.70 +1.81 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.69 +1.82 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.06 29 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.07 -0.09 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.11 -0.11 28 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.16 -0.14 28 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.23 -0.15 28 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.33 -0.19 28 0 33 0
28AUG26 110.00 P 0.96 0.96 0.96 0.48 -0.18 27 3 201 +3
28AUG26 112.50 P 0.00 0.00 0.00 0.65 -0.22 27 0 11 0
28AUG26 115.00 P 1.40 1.40 1.28 0.88 -0.21 27 32 354 +32
28AUG26 117.50 P 1.55 1.55 1.55 1.19 -0.20 27 110 778 +110
28AUG26 120.00 P 1.99 2.03 1.92 1.56 -0.18 27 199 571 +109
28AUG26 122.50 P 2.33 2.42 2.33 2.01 -0.09 26 40 821 +40
28AUG26 125.00 P 2.91 2.91 2.81 2.58 +0.06 26 112 1,089 +62
28AUG26 127.50 P 3.43 3.49 3.43 3.23 +0.19 26 40 845 +1
28AUG26 130.00 P 4.22 4.22 4.12 3.91 +0.23 25 101 757 +81
28AUG26 132.50 P 5.06 5.07 4.77 4.74 +0.30 25 491 984 +365
28AUG26 135.00 P 6.06 6.20 5.96 5.71 +0.39 25 399 870 +111
28AUG26 137.50 P 7.22 7.43 6.86 6.85 +0.47 24 271 732 +271
28AUG26 140.00 P 8.77 8.77 8.77 8.15 +0.61 24 30 827 +30
28AUG26 142.50 P 9.60 9.60 9.60 9.58 +0.68 24 1 489 +1
28AUG26 145.00 P 11.08 11.08 11.08 11.22 +0.76 24 2 134 +2
28AUG26 147.50 P 0.00 0.00 0.00 12.94 +0.77 24 0 1 0
28AUG26 150.00 P 0.00 0.00 0.00 14.84 +0.79 24 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.74 +0.77 24 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 18.78 +0.84 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.86 +0.85 24 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.55 +1.42 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.98 +1.66 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 28.28 +1.75 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 30.56 +1.72 30 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.96 +1.83 31 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 35.33 +1.84 32 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 37.75 +1.84 33 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 40.21 +1.82 34 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.70 +1.95 36 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 45.20 +1.81 37 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.70 +1.86 38 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 50.20 +1.81 40 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.70 +1.91 41 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 55.20 +1.83 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.69 +1.80 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 60.19 +1.82 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.69 +1.92 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 67.70 +1.81 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 72.69 +1.82 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.07 31 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 1,566 0
29SEP26 87.50 P 0.43 0.43 0.43 0.05 -0.11 31 1 689 -1
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.13 31 0 417 0
29SEP26 92.50 P 0.65 0.65 0.55 0.11 -0.16 30 2 582 -1
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.19 30 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.21 30 0 544 0
29SEP26 100.00 P 0.78 0.78 0.78 0.30 -0.23 29 10 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.40 -0.27 29 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.54 -0.25 29 0 2,993 0
29SEP26 107.50 P 1.39 1.39 1.39 0.69 -0.32 28 10 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.91 -0.30 28 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 1.16 -0.31 28 0 3,769 0
29SEP26 115.00 P 1.90 1.90 1.89 1.48 -0.26 28 110 2,303 +80
29SEP26 117.50 P 2.16 2.16 2.16 1.86 -0.17 27 2 1,897 -2
29SEP26 120.00 P 2.66 2.70 2.50 2.29 -0.11 27 15 1,273 +15
29SEP26 122.50 P 2.96 2.96 2.96 2.83 -0.04 27 2 4,703 0
29SEP26 125.00 P 0.00 0.00 0.00 3.37 +0.02 26 0 3,900 0
29SEP26 127.50 P 0.00 0.00 0.00 4.04 +0.07 26 0 565 0
29SEP26 130.00 P 4.82 4.82 4.82 4.75 +0.13 25 2 800 -2
29SEP26 132.50 P 5.66 5.66 5.66 5.66 +0.27 25 8 1,240 0
29SEP26 135.00 P 6.68 6.68 6.68 6.59 +0.36 24 8 959 -8
29SEP26 137.50 P 8.41 8.41 8.41 7.73 +0.49 24 1 934 -1
29SEP26 140.00 P 9.32 9.45 9.15 9.00 +0.61 24 11 7,139 0
29SEP26 142.50 P 0.00 0.00 0.00 10.38 +0.66 24 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 11.97 +0.66 24 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.78 +0.93 24 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.43 +0.80 24 0 35 0
29SEP26 152.50 P 0.00 0.00 0.00 17.31 +0.92 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 19.24 +0.97 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 21.91 +1.66 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 24.05 +1.77 27 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 26.11 +1.53 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 28.46 +1.67 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 30.73 +1.71 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 33.05 +1.75 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 35.40 +1.82 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.76 +1.85 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 40.21 +1.82 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 42.70 +1.95 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 45.20 +1.81 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 47.70 +1.86 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.20 +1.81 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.70 +1.91 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.20 +1.83 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.69 +1.80 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.19 +1.82 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.69 +1.92 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.70 +1.81 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.69 +1.82 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 127 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.05 31 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 +0.07 31 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 +0.09 31 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.28 +0.10 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.37 +0.13 30 0 290 0
30DEC26 92.50 P 0.00 0.00 0.00 0.47 +0.15 30 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.60 +0.17 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.75 +0.20 29 0 127 0
30DEC26 100.00 P 1.58 1.58 1.54 0.95 +0.24 29 14 2,723 +13
30DEC26 102.50 P 0.00 0.00 0.00 1.17 +0.28 29 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.42 +0.30 29 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.73 +0.35 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 2.05 +0.35 28 0 884 0
30DEC26 112.50 P 2.97 2.97 2.76 2.47 +0.36 28 267 2,453 +267
30DEC26 115.00 P 3.34 3.34 3.19 2.89 +0.33 28 70 870 +70
30DEC26 117.50 P 3.84 3.84 3.57 3.43 +0.39 27 187 1,841 +107
30DEC26 120.00 P 4.40 4.40 4.25 3.99 +0.37 27 111 1,001 +49
30DEC26 122.50 P 4.96 4.96 4.68 4.65 +0.43 27 751 939 +642
30DEC26 125.00 P 5.65 5.65 5.40 5.37 +0.40 26 61 1,784 +59
30DEC26 127.50 P 6.42 6.42 6.37 6.09 +0.37 26 70 522 +70
30DEC26 130.00 P 7.77 7.77 7.77 6.94 +0.34 26 1 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.88 +0.39 25 0 213 0
30DEC26 135.00 P 0.00 0.00 0.00 8.93 +0.45 25 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 10.09 +0.51 25 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 11.36 +0.59 25 0 652 0
30DEC26 142.50 P 13.88 13.88 13.88 12.69 +0.62 25 2 78 -2
30DEC26 145.00 P 0.00 0.00 0.00 13.51 -0.14 23 0 33 0
30DEC26 147.50 P 0.00 0.00 0.00 15.44 +0.25 24 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 17.09 +0.44 23 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 18.78 +0.36 23 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 21.20 +0.99 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 23.13 +1.04 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 25.13 +1.09 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 27.21 +1.11 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 29.34 +1.20 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.56 +1.33 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.80 +1.45 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 36.13 +1.61 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.42 +1.78 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 40.71 +1.92 27 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 43.02 +1.85 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 45.36 +1.77 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.74 +1.80 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.20 +1.81 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.70 +1.91 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.20 +1.83 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.69 +1.80 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.19 +1.82 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.69 +1.91 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 67.70 +1.81 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 72.69 +1.82 37 0 0 0
30MAR27 70.00 P 0.83 0.83 0.81 0.06 +0.05 30 16 92 +16
30MAR27 72.50 P 0.00 0.00 0.00 0.08 +0.06 29 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 0.11 +0.07 29 0 54 0
30MAR27 77.50 P 1.15 1.15 1.15 0.16 +0.11 29 30 31 +30
30MAR27 80.00 P 0.00 0.00 0.00 0.21 +0.13 29 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 0.28 +0.16 29 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.37 +0.20 29 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.48 +0.24 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.61 +0.28 28 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.75 +0.31 28 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.95 +0.36 28 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 1.20 +0.44 28 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 1.44 +0.46 28 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.77 +0.54 28 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 2.11 +0.57 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.52 +0.63 27 0 159 0
30MAR27 110.00 P 4.11 4.11 4.11 2.98 +0.67 27 100 407 +31
30MAR27 112.50 P 0.00 0.00 0.00 3.48 +0.62 27 0 185 0
30MAR27 115.00 P 0.00 0.00 0.00 4.08 +0.67 27 0 203 0
30MAR27 117.50 P 5.50 5.50 5.50 4.68 +0.63 27 11 232 0
30MAR27 120.00 P 6.38 6.38 6.38 5.42 +0.71 27 1 996 -1
30MAR27 122.50 P 0.00 0.00 0.00 6.18 +0.67 27 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 7.01 +0.68 27 0 1,083 0
30MAR27 127.50 P 8.80 8.80 8.80 7.96 +0.68 27 2 138 +2
30MAR27 130.00 P 10.36 10.36 10.36 8.91 +0.63 26 1 873 -1
30MAR27 132.50 P 0.00 0.00 0.00 10.01 +0.67 26 0 157 0
30MAR27 135.00 P 11.58 11.58 11.58 11.15 +0.60 26 1 471 +1
30MAR27 137.50 P 13.61 13.61 13.61 12.34 +0.58 26 1 57 0
30MAR27 140.00 P 0.00 0.00 0.00 13.68 +0.58 26 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 15.16 +0.64 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 16.25 +0.25 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.42 +0.79 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 20.11 +1.37 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.90 +0.91 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.78 +0.95 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.67 +0.97 28 0 10 0
30MAR27 160.00 P 25.11 28.00 25.11 27.42 +0.83 27 46 46 +46
30MAR27 162.50 P 0.00 0.00 0.00 29.67 +1.08 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.73 +1.10 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.82 +1.14 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.00 +1.20 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.20 +1.22 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.42 +1.24 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.67 +1.28 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 44.98 +1.30 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 47.30 +1.37 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.64 +1.40 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.00 +1.52 32 0 0 0
30MAR27 190.00 P 54.71 54.71 54.71 54.40 +1.66 33 30 9 -30
30MAR27 192.50 P 0.00 0.00 0.00 56.81 +1.77 34 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.15 +1.79 34 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.52 +1.79 34 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.86 +1.82 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 68.58 +1.82 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.35 +1.84 36 0 0 0
TOTAL PUT 13,069 247,336 +3,424
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$ 7.36
28MAY26 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.03 13 0 467 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.00 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 2.66 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.04 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.04 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.03 26 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.03 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.04 12 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.04 14 0 213 0
29JUN26 7.50 C 0.04 0.04 0.04 0.04 -0.03 13 410 1,732 +410
29JUN26 7.75 C 0.01 0.01 0.01 0.01 -0.01 14 391 977 -361
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.62 -0.04 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.37 -0.04 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 -0.05 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 -0.02 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 68 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.62 -0.04 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.37 -0.04 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.39 -0.04 15 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.05 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.11 -0.03 15 0 90 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.02 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.04 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.04 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.04 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.03 15 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 160 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 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.02 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 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 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 -0.04 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.05 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.03 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.02 15 0 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.02 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 801 9,400 +49
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,802 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 12 0 3,655 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 +0.03 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 +0.04 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 +0.04 68 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.90 +0.04 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.15 +0.04 82 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.40 +0.04 89 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.65 +0.04 95 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 914 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 13 0 1,358 0
29JUN26 7.25 P 0.20 0.20 0.20 0.19 0.00 13 50 484 +48
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.02 0 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.05 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.05 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.05 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.05 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 +0.01 15 0 141 0
30JUL26 7.00 P 0.10 0.10 0.10 0.11 0.00 14 100 170 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.23 +0.01 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 +0.02 14 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 +0.02 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.05 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 +0.05 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 +0.05 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.05 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 +0.05 39 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 0.01 -0.01 15 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 0.00 15 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 +0.01 15 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.01 15 0 37 0
28AUG26 7.50 P 0.48 0.48 0.46 0.45 +0.03 16 60 267 +60
28AUG26 7.75 P 0.00 0.00 0.00 0.66 +0.03 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.87 +0.03 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 +0.04 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.63 +0.05 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.05 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.05 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 +0.05 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.62 +0.05 34 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 0.00 16 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 0.00 16 0 169 0
29SEP26 7.25 P 0.37 0.37 0.37 0.33 +0.01 17 12 326 +12
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 +0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.03 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.04 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.05 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.05 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.05 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 16 0 295 0
30DEC26 6.75 P 0.18 0.18 0.18 0.17 +0.01 16 74 1,173 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.03 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.06 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.05 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 16 0 668 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.01 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.05 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.05 31 0 0 0
TOTAL PUT 296 19,793 +294
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$ 32.86
28MAY26 20.00 C 0.00 0.00 0.00 12.87 -1.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.87 -1.03 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.88 -1.02 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.88 -1.02 79 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.88 -1.02 69 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.88 -1.02 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.88 -1.02 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.88 -1.02 39 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 4.88 -1.03 27 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 3.88 -1.13 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.89 -1.02 26 0 172 0
28MAY26 31.00 C 1.78 1.80 1.78 1.92 -1.00 23 27 374 -22
28MAY26 32.00 C 1.35 1.35 1.14 1.07 -0.85 23 55 387 -10
28MAY26 33.00 C 0.60 0.60 0.42 0.49 -0.60 25 39 336 +2
28MAY26 34.00 C 0.14 0.14 0.14 0.17 -0.34 25 1 197 +1
28MAY26 35.00 C 0.10 0.10 0.04 0.04 -0.15 24 11 228 +4
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 15.38 -1.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.88 -1.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.38 -1.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.88 -1.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.38 -1.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.88 -1.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.89 -1.18 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.89 -1.02 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.89 -1.02 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.89 -1.02 44 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.89 -1.03 33 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.89 -1.03 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.89 -1.03 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.89 -1.03 0 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.90 -1.12 23 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 2.94 -1.12 24 0 83 0
29JUN26 31.00 C 2.17 2.17 2.17 2.04 -0.96 23 12 139 0
29JUN26 32.00 C 1.50 1.50 1.50 1.31 -0.78 23 15 127 0
29JUN26 33.00 C 0.73 0.78 0.73 0.76 -0.65 23 13 266 -13
29JUN26 34.00 C 0.00 0.00 0.00 0.44 -0.45 24 0 395 0
29JUN26 35.00 C 0.27 0.27 0.26 0.23 -0.30 24 4 275 -4
29JUN26 36.00 C 0.19 0.19 0.12 0.11 -0.19 24 11 247 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.11 24 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.06 25 0 32 0
29JUN26 39.00 C 0.03 0.03 0.03 0.01 -0.04 24 30 75 +30
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 12.88 -1.03 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.89 -1.18 57 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.89 -1.02 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.89 -1.02 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.89 -1.02 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.89 -1.03 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.89 -1.03 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.89 -1.03 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.90 -1.02 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.93 -1.09 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 3.03 -1.03 25 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 2.22 -0.85 24 0 30 0
30JUL26 32.00 C 1.88 1.88 1.88 1.59 -0.65 24 15 95 0
30JUL26 33.00 C 1.10 1.10 1.10 1.13 -0.49 25 21 99 +21
30JUL26 34.00 C 0.74 0.74 0.74 0.76 -0.40 24 15 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.50 -0.32 24 0 225 0
30JUL26 36.00 C 0.00 0.00 0.00 0.34 -0.21 25 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.14 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.09 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30JUL26 42.00 C 0.02 0.02 0.02 0.01 -0.01 24 65 65 +65
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.89 -1.02 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.89 -1.02 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.89 -1.02 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.89 -1.03 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.89 -1.03 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.89 -1.03 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.92 -1.09 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.98 -1.07 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.16 -0.90 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.45 -0.80 25 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 1.87 -0.61 25 0 16 0
28AUG26 33.00 C 1.32 1.32 1.32 1.41 -0.51 25 7 104 +7
28AUG26 34.00 C 0.00 0.00 0.00 1.03 -0.43 24 0 61 0
28AUG26 35.00 C 0.73 0.73 0.73 0.73 -0.37 24 6 33 +6
28AUG26 36.00 C 0.00 0.00 0.00 0.54 -0.27 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.38 -0.21 25 0 17 0
28AUG26 38.00 C 0.28 0.28 0.28 0.26 -0.17 25 15 15 +12
28AUG26 39.00 C 0.00 0.00 0.00 0.17 -0.14 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.10 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.38 -1.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.88 -1.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.38 -1.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.88 -1.03 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.89 -1.18 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.89 -1.02 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.89 -1.02 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.89 -1.02 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.89 -1.03 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.89 -1.03 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.91 -1.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.97 -1.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.11 -0.94 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 3.37 -0.81 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 2.73 -0.71 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.12 -0.68 24 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 1.67 -0.52 24 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 -0.44 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.00 -0.37 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.76 -0.30 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.57 -0.24 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.19 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.15 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.09 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 13.38 -1.03 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.88 -1.03 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.89 -1.18 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 -1.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.89 -1.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.89 -1.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.89 -1.03 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.93 -1.00 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.02 -0.96 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.21 -0.89 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.48 -0.82 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.81 -0.76 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 3.21 -0.70 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 2.60 -0.71 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.16 -0.54 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.77 -0.48 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.44 -0.42 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.37 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 -0.30 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.26 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.22 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 -0.17 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.14 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.13 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.10 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.88 -1.03 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.89 -1.18 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.89 -1.02 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.89 -1.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.90 -1.02 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.97 -0.99 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.11 -0.94 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.31 -0.90 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.57 -0.86 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.88 -0.81 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.24 -0.77 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 -0.72 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.04 -0.75 22 0 17 0
30MAR27 33.00 C 2.60 2.60 2.40 2.60 -0.57 22 20 63 +20
30MAR27 34.00 C 0.00 0.00 0.00 2.20 -0.53 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 -0.48 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.41 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.28 -0.38 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.05 -0.34 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.29 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 -0.24 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 -0.17 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 -0.20 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 -0.16 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 -0.14 23 0 0 0
TOTAL CALL 382 11,613 +119
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 288 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 35 12 188 +12
28MAY26 30.00 P 0.02 0.04 0.02 0.01 0.00 26 164 80 -100
28MAY26 31.00 P 0.08 0.11 0.08 0.06 +0.05 26 54 120 +22
28MAY26 32.00 P 0.27 0.27 0.24 0.23 +0.17 26 58 185 -6
28MAY26 33.00 P 0.42 0.67 0.42 0.64 +0.42 26 73 220 +40
28MAY26 34.00 P 0.00 0.00 0.00 1.31 +0.68 26 0 190 0
28MAY26 35.00 P 0.00 0.00 0.00 2.17 +0.85 25 0 36 0
28MAY26 36.00 P 0.00 0.00 0.00 3.14 +0.99 0 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.14 +1.02 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.14 +1.02 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.25 +1.13 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.21 +0.99 71 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.25 +1.06 85 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.21 +1.01 85 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.21 +1.01 91 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.21 +1.04 98 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 124 0
29JUN26 28.00 P 0.08 0.08 0.08 0.05 +0.02 24 15 91 +15
29JUN26 29.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 106 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.11 24 0 189 0
29JUN26 31.00 P 0.58 0.58 0.58 0.56 +0.21 24 10 160 +10
29JUN26 32.00 P 0.81 0.99 0.81 0.98 +0.37 24 33 294 +20
29JUN26 33.00 P 1.55 1.55 1.55 1.57 +0.53 25 1 492 -1
29JUN26 34.00 P 0.00 0.00 0.00 2.27 +0.63 25 0 465 0
29JUN26 35.00 P 0.00 0.00 0.00 3.04 +0.69 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 3.94 +0.85 24 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 4.89 +0.93 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.98 +1.20 35 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 6.99 +1.24 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.98 +1.23 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.96 +0.98 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.96 +1.05 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.96 +1.05 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.96 +1.04 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 +0.08 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.32 +0.15 25 0 142 0
30JUL26 30.00 P 0.56 0.56 0.56 0.55 +0.22 25 1 30 0
30JUL26 31.00 P 0.88 0.88 0.88 0.88 +0.32 25 13 43 +13
30JUL26 32.00 P 0.00 0.00 0.00 1.33 +0.43 25 0 75 0
30JUL26 33.00 P 0.00 0.00 0.00 1.86 +0.51 24 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.52 +0.61 25 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 3.27 +0.68 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.10 +0.84 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.99 +0.91 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.10 +1.15 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.07 +1.17 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.06 +1.15 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.96 +0.98 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.96 +1.05 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.96 +1.05 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.96 +1.04 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.29 +0.10 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.49 +0.16 25 0 1 0
28AUG26 30.00 P 0.76 0.76 0.76 0.76 +0.23 25 15 65 +8
28AUG26 31.00 P 1.09 1.09 1.09 1.09 +0.28 24 10 49 +10
28AUG26 32.00 P 0.00 0.00 0.00 1.55 +0.38 25 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 2.09 +0.48 25 0 15 0
28AUG26 34.00 P 0.00 0.00 0.00 2.74 +0.58 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 3.45 +0.65 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 4.24 +0.74 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.09 +0.82 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.16 +1.11 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.11 +1.18 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.08 +1.17 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.06 +1.08 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.96 +1.05 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.96 +1.05 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.96 +1.04 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 +0.10 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 +0.15 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.20 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.27 26 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.38 +0.35 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.86 +0.44 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 +0.52 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.97 +0.52 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.66 +0.67 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.42 +0.74 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.39 +0.96 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.28 +0.88 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.21 +0.93 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.17 +0.97 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.16 +1.00 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 +1.10 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.18 +1.14 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.20 +1.20 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 23 0
30DEC26 23.00 P 0.08 0.08 0.08 0.06 +0.02 23 22 68 +22
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.06 23 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.09 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 +0.13 24 0 27 0
30DEC26 28.00 P 0.73 0.73 0.73 0.68 +0.17 24 1 24 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.95 +0.22 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.29 +0.28 24 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 +0.35 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 +0.42 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.74 +0.50 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.26 +0.47 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 +0.51 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.64 +0.67 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.58 +0.76 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.43 +0.81 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.32 +0.87 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 +0.92 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.21 +0.96 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.19 +0.98 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.20 +1.02 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.21 +1.03 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 +0.05 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.07 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.10 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.14 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 +0.19 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.19 +0.24 23 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 +0.29 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 +0.31 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.46 +0.39 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.01 +0.46 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 3.62 +0.52 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 +0.45 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.00 +0.64 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.77 +0.69 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.59 +0.76 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.45 +0.81 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.35 +0.86 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.28 +0.91 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.24 +0.94 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.22 +0.98 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.22 +1.00 31 0 0 0
TOTAL PUT 482 8,806 +64
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$ 6.59
28MAY26 4.20 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.19 +0.02 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.59 +0.02 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.34 +0.02 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.09 +0.01 0 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.85 0.00 44 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.59 0.00 0 0 876 0
28MAY26 6.25 C 0.28 0.28 0.28 0.37 0.00 31 30 985 +30
28MAY26 6.50 C 0.18 0.18 0.18 0.20 0.00 34 4 513 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 897 0
28MAY26 7.00 C 0.05 0.05 0.05 0.04 0.00 38 30 355 -30
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.59 0.00 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.71 +0.02 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 +0.01 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.13 -0.01 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.89 -0.01 32 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.01 30 0 429 0
29JUN26 6.25 C 0.40 0.40 0.40 0.49 0.00 31 2 903 0
29JUN26 6.50 C 0.28 0.28 0.28 0.35 +0.01 33 30 805 +30
29JUN26 6.75 C 0.20 0.20 0.20 0.23 0.00 32 10 1,837 0
29JUN26 7.00 C 0.15 0.15 0.15 0.16 +0.01 34 33 559 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 34 0 360 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 34 0 597 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 4.50 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.91 +0.02 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.71 +0.02 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.61 +0.02 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.36 0.00 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 -0.01 37 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 0.00 32 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.51 0.00 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.37 0.00 34 0 161 0
30JUL26 6.75 C 0.25 0.25 0.25 0.26 0.00 35 35 257 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 0.00 36 0 141 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 65 0
30JUL26 7.75 C 0.08 0.08 0.08 0.05 0.00 36 100 140 +40
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 90 0
30JUL26 8.25 C 0.05 0.05 0.05 0.02 0.00 36 45 105 +45
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.91 +0.02 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.81 +0.02 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.61 +0.02 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.36 0.00 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.13 -0.01 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.70 0.00 33 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 0.00 34 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.41 +0.01 35 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 +0.02 36 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 36 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 2.40 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.30 0.00 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.20 +0.01 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 +0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 +0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 0.00 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 -0.01 30 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 -0.02 33 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.02 31 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 0.00 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.01 33 0 81 0
29SEP26 6.75 C 0.33 0.33 0.33 0.33 0.00 34 30 105 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 0.00 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 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 2.40 +0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.10 0.00 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 +0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 0.00 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 0.00 31 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 -0.02 30 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 -0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 0.00 31 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.01 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.01 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.01 33 0 113 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.01 32 0 216 0
30DEC26 7.50 C 0.27 0.27 0.27 0.25 0.00 33 2 33 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 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 2.20 +0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.01 +0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 +0.02 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 +0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 0.00 32 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.02 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.02 30 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 0.00 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 0.00 32 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 0.00 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.01 32 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 0.00 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 31 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 31 0 8 0
30MAR27 9.25 C 0.17 0.17 0.17 0.10 0.00 32 6 6 +6
TOTAL CALL 357 23,403 +153
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,060 0
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 49 5 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 588 0
28MAY26 6.25 P 0.06 0.07 0.06 0.04 -0.01 36 41 553 0
28MAY26 6.50 P 0.12 0.14 0.12 0.11 -0.02 35 20 554 0
28MAY26 6.75 P 0.00 0.00 0.00 0.25 -0.03 36 0 480 0
28MAY26 7.00 P 0.00 0.00 0.00 0.45 -0.02 39 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.68 -0.01 44 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 43 5 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 474 0
29JUN26 5.75 P 0.04 0.04 0.04 0.04 -0.01 34 500 915 +500
29JUN26 6.00 P 0.09 0.09 0.09 0.09 0.00 35 16 309 +4
29JUN26 6.25 P 0.20 0.20 0.20 0.16 -0.01 35 2 556 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.01 35 10 407 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 -0.02 34 0 510 0
29JUN26 7.00 P 0.62 0.62 0.62 0.56 -0.02 35 60 295 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.76 -0.02 37 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 0.98 -0.02 39 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 -0.02 47 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.71 -0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 -0.02 59 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 -0.02 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 -0.01 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 -0.02 67 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 32 0
30JUL26 4.90 P 0.04 0.04 0.04 0.03 0.00 36 13 105 0
30JUL26 5.00 P 0.04 0.04 0.04 0.04 -0.01 36 54 167 +45
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 173 0
30JUL26 5.50 P 0.12 0.12 0.11 0.12 -0.01 34 205 477 +114
30JUL26 5.75 P 0.20 0.21 0.18 0.19 -0.01 34 304 591 +231
30JUL26 6.00 P 0.36 0.36 0.36 0.29 -0.02 34 17 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.42 -0.02 34 0 52 0
30JUL26 6.50 P 0.65 0.65 0.65 0.58 -0.02 34 1 17 -1
30JUL26 6.75 P 0.00 0.00 0.00 0.77 0.00 36 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.18 -0.01 37 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.64 +0.02 40 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.87 +0.01 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.35 +0.02 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.84 0.00 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.08 +0.02 35 0 0 0
28AUG26 4.60 P 0.03 0.03 0.03 0.02 0.00 34 10 10 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.01 35 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.26 +0.01 35 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 30 0
28AUG26 6.25 P 0.52 0.52 0.52 0.49 0.00 34 1 4 0
28AUG26 6.50 P 0.64 0.64 0.64 0.64 0.00 34 25 40 +25
28AUG26 6.75 P 0.00 0.00 0.00 0.82 0.00 35 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.22 0.00 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.44 +0.02 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.12 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.36 +0.02 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.60 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.84 -0.01 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 34 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 34 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 91 0
29SEP26 5.25 P 0.13 0.13 0.13 0.14 0.00 34 30 207 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.21 0.00 34 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.01 34 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.01 33 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.02 32 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.01 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 +0.02 35 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 -0.01 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 +0.01 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.02 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 0.00 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 0.00 36 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 33 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 32 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.02 32 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.03 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 -0.02 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 +0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 +0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 0.00 31 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.01 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.02 31 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.04 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.01 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 -0.01 31 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.01 32 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.60 +0.01 33 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 +0.03 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 -0.01 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.87 -0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 -0.01 32 0 0 0
TOTAL PUT 1,319 25,028 +988
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$ 115.80
28MAY26 55.00 C 0.00 0.00 0.00 60.82 -0.13 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 58.34 -0.11 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.84 -0.12 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.34 -0.55 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.85 -0.11 111 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.35 -0.11 99 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.85 -0.12 78 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 43.42 -0.05 123 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 40.85 -0.12 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.37 -0.51 89 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 35.85 -0.14 0 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 33.30 -0.20 0 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 30.89 -0.14 76 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 28.41 -0.17 74 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 26.74 -0.19 116 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 23.65 +0.11 82 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 21.11 -0.18 71 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 18.66 -0.43 66 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 17.13 -0.06 87 0 210 0
28MAY26 102.50 C 0.00 0.00 0.00 14.52 -0.43 74 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 12.54 -0.08 75 1 77 -1
28MAY26 107.50 C 0.00 0.00 0.00 10.69 -0.53 74 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 9.01 -0.57 75 1 174 -1
28MAY26 112.50 C 0.00 0.00 0.00 7.28 -1.05 72 0 87 0
28MAY26 115.00 C 8.30 8.30 5.55 6.01 -0.58 73 3 177 -1
28MAY26 117.50 C 6.50 7.00 4.50 4.98 -0.54 74 18 94 +11
28MAY26 120.00 C 5.80 7.50 3.81 4.10 -0.49 76 36 163 +9
28MAY26 122.50 C 5.69 6.04 3.30 3.27 -0.53 76 29 62 -11
28MAY26 125.00 C 3.50 4.84 2.62 2.55 -0.53 76 51 109 -25
28MAY26 127.50 C 3.30 4.40 2.04 1.97 -0.48 76 7 74 +2
28MAY26 130.00 C 3.00 3.60 1.70 1.50 -0.43 75 32 181 -11
28MAY26 132.50 C 2.12 2.60 2.12 1.13 -0.37 75 19 104 +1
28MAY26 135.00 C 1.70 2.40 1.27 0.84 -0.32 75 38 250 +28
28MAY26 137.50 C 1.38 2.08 1.00 0.62 -0.27 75 22 104 +19
28MAY26 140.00 C 1.60 1.70 0.80 0.45 -0.23 75 19 178 +4
28MAY26 142.50 C 1.39 1.60 0.75 0.33 -0.18 75 27 113 +14
28MAY26 145.00 C 0.65 0.65 0.65 0.23 -0.15 75 1 67 0
28MAY26 147.50 C 1.06 1.06 0.80 0.17 -0.11 75 2 25 0
28MAY26 150.00 C 0.66 0.66 0.38 0.12 -0.09 75 15 181 -12
28MAY26 152.50 C 0.00 0.00 0.00 0.08 -0.07 75 0 77 0
28MAY26 155.00 C 0.58 0.59 0.45 0.06 -0.05 76 3 19 0
28MAY26 157.50 C 0.00 0.00 0.00 0.04 -0.04 75 0 11 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.03 76 0 42 0
28MAY26 162.50 C 0.38 0.38 0.38 0.02 -0.02 76 1 25 0
28MAY26 165.00 C 0.28 0.35 0.15 0.01 -0.02 74 13 57 +2
29JUN26 21.00 C 0.00 0.00 0.00 94.94 -0.30 206 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 93.87 -0.10 152 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 92.87 -0.10 135 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 91.87 -0.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 90.87 -0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 89.91 -0.07 164 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 88.88 -0.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 88.02 +0.08 184 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 86.87 -0.12 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 85.89 -0.07 105 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 84.82 -0.55 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 83.90 -0.44 118 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 82.94 -0.07 142 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 81.90 -0.11 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 80.90 -0.11 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 79.91 -0.11 103 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 78.91 -0.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 77.91 -0.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 76.92 -0.10 99 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 75.96 -0.07 121 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 74.92 -0.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 73.93 -0.10 94 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.93 -0.11 85 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 71.91 -0.13 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 70.93 -0.47 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.94 -0.11 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 68.94 -0.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.94 -0.11 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.95 -0.07 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.10 +0.04 114 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.46 -0.13 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.97 -0.11 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.48 -0.11 69 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.99 -0.01 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.51 -0.79 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.85 -0.58 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 48.37 -0.09 0 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 46.12 -0.14 68 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 43.42 -0.42 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 40.85 -0.18 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.60 -0.49 52 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 35.94 -0.54 0 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 34.04 -0.12 63 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 31.68 -0.21 61 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 28.95 -0.74 51 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 27.28 -0.38 62 0 131 0
29JUN26 92.50 C 26.30 26.30 26.30 25.52 +0.01 67 1 26 0
29JUN26 95.00 C 0.00 0.00 0.00 23.23 -0.09 63 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 22.03 -0.35 70 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 19.98 -0.63 68 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 18.15 -0.58 67 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 17.12 -0.03 71 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 15.17 -0.48 68 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 14.09 -0.16 70 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 12.16 -0.41 66 0 26 0
29JUN26 115.00 C 11.98 11.98 10.50 11.00 -0.47 66 7 293 +1
29JUN26 117.50 C 12.33 12.33 10.98 9.91 -0.49 67 6 57 +3
29JUN26 120.00 C 10.78 12.80 9.50 8.98 -0.58 67 21 199 +4
29JUN26 122.50 C 9.60 11.00 9.45 8.35 -0.28 69 18 108 0
29JUN26 125.00 C 10.44 10.44 9.50 7.52 -0.37 70 29 55 +25
29JUN26 127.50 C 8.26 8.26 7.80 6.72 -0.41 70 3 30 0
29JUN26 130.00 C 7.80 7.80 6.55 5.98 -0.39 70 5 143 -2
29JUN26 132.50 C 0.00 0.00 0.00 5.31 -0.38 70 0 59 0
29JUN26 135.00 C 0.00 0.00 0.00 4.71 -0.36 69 0 254 0
29JUN26 137.50 C 0.00 0.00 0.00 4.16 -0.35 69 0 18 0
29JUN26 140.00 C 5.90 5.90 4.20 3.67 -0.33 69 4 139 0
29JUN26 142.50 C 0.00 0.00 0.00 3.24 -0.31 69 0 32 0
29JUN26 145.00 C 0.00 0.00 0.00 2.85 -0.29 69 0 19 0
29JUN26 147.50 C 0.00 0.00 0.00 2.50 -0.27 69 0 5 0
29JUN26 150.00 C 3.47 4.50 2.80 2.19 -0.26 69 8 45 +7
29JUN26 152.50 C 0.00 0.00 0.00 1.92 -0.24 69 0 36 0
29JUN26 155.00 C 0.00 0.00 0.00 1.68 -0.22 69 0 7 0
29JUN26 157.50 C 0.00 0.00 0.00 1.46 -0.21 69 0 6 0
29JUN26 160.00 C 2.01 2.01 2.01 1.28 -0.18 69 2 64 0
29JUN26 162.50 C 0.00 0.00 0.00 1.11 -0.17 69 0 87 0
29JUN26 165.00 C 0.00 0.00 0.00 0.97 -0.15 69 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 0.84 -0.14 69 0 6 0
29JUN26 170.00 C 0.00 0.00 0.00 0.73 -0.13 69 0 13 0
29JUN26 172.50 C 1.35 1.35 1.35 0.63 -0.12 69 2 3 0
29JUN26 175.00 C 0.00 0.00 0.00 0.55 -0.11 69 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.47 -0.10 69 0 0 0
29JUN26 180.00 C 1.70 1.70 1.10 0.41 -0.09 69 3 28 +1
29JUN26 182.50 C 0.00 0.00 0.00 0.35 -0.08 69 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.30 -0.07 69 0 3 0
29JUN26 187.50 C 0.00 0.00 0.00 0.26 -0.07 69 0 1 0
29JUN26 190.00 C 0.85 0.85 0.85 0.23 -0.05 69 1 17 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.20 -0.05 69 0 18 0
29JUN26 195.00 C 0.81 0.81 0.81 0.17 -0.04 69 1 20 +1
29JUN26 197.50 C 0.70 0.70 0.70 0.15 -0.04 69 1 2 0
29JUN26 200.00 C 0.88 0.88 0.70 0.13 -0.03 69 12 74 +9
30JUL26 55.00 C 0.00 0.00 0.00 61.39 +0.13 86 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 58.65 +0.06 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 55.99 -0.01 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.51 -0.79 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.77 +0.34 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.63 -0.58 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.47 +0.21 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.28 +0.44 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.35 +1.01 71 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.52 -0.61 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.35 +0.06 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.16 +0.33 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.87 -0.27 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.04 -0.10 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.10 -0.42 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.24 -0.21 63 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 25.47 -1.04 63 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 23.79 -0.22 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 22.27 -0.66 65 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.46 +0.28 69 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 19.36 -0.40 65 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 18.72 +0.06 69 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 16.54 -1.28 65 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 15.40 -0.70 66 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 14.25 -0.79 66 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 13.16 -0.66 66 0 61 0
30JUL26 120.00 C 15.30 15.30 15.30 12.25 -0.55 66 1 52 0
30JUL26 122.50 C 0.00 0.00 0.00 11.41 -0.53 67 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 10.92 -0.22 69 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 10.04 -0.34 69 0 19 0
30JUL26 130.00 C 0.00 0.00 0.00 9.25 -0.44 69 0 45 0
30JUL26 132.50 C 0.00 0.00 0.00 8.56 -0.41 69 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 7.86 -0.41 69 0 20 0
30JUL26 137.50 C 8.30 8.30 8.30 7.22 -0.39 69 1 35 0
30JUL26 140.00 C 0.00 0.00 0.00 6.62 -0.38 69 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 6.07 -0.37 69 0 1 0
30JUL26 145.00 C 0.00 0.00 0.00 5.56 -0.36 69 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.09 -0.34 69 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.65 -0.34 68 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 4.13 -0.31 68 0 0 0
30JUL26 155.00 C 6.11 6.11 6.11 3.77 -0.30 68 1 1 -1
30JUL26 157.50 C 0.00 0.00 0.00 3.45 -0.28 68 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.14 -0.28 68 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 2.87 -0.26 68 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.62 -0.24 68 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 34.31 -0.19 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.47 -0.26 62 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.89 -0.14 64 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 29.17 -0.82 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.53 -0.28 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.96 -0.34 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.48 -0.70 65 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.05 -0.41 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.81 -0.45 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.33 -0.53 65 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.05 -0.65 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.05 -0.46 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.93 -0.50 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.87 -0.51 66 0 0 0
28AUG26 120.00 C 15.51 15.51 15.51 15.24 -0.19 68 15 15 +15
28AUG26 122.50 C 0.00 0.00 0.00 14.22 -0.35 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.43 -0.33 68 0 14 0
28AUG26 127.50 C 0.00 0.00 0.00 12.70 -0.30 69 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 11.93 -0.34 69 0 2 0
28AUG26 132.50 C 0.00 0.00 0.00 11.27 -0.32 69 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 10.53 -0.64 69 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 9.84 -0.63 69 0 0 0
28AUG26 140.00 C 10.79 10.79 10.79 9.19 -0.15 69 49 50 +49
28AUG26 142.50 C 0.00 0.00 0.00 8.58 -0.61 69 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 7.77 -0.83 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 7.47 -0.58 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 6.97 -0.57 69 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 6.50 -0.55 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.06 -0.54 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 5.64 -0.35 69 0 0 0
28AUG26 160.00 C 6.20 6.20 6.20 5.10 -0.67 68 1 4 0
28AUG26 162.50 C 0.00 0.00 0.00 4.76 -0.63 68 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 4.43 -0.46 68 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 79.17 -0.11 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 78.25 +0.23 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 77.20 +0.18 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 76.21 +0.18 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 74.92 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 74.25 +0.22 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 73.07 -0.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 72.43 +0.03 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 71.20 -0.20 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.99 -0.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.50 +0.32 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 68.05 0.00 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.30 +0.05 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.28 -0.01 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 64.18 +0.51 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 61.80 +0.54 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.33 +0.40 65 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 57.26 +0.51 70 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 54.36 -0.18 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 52.62 +0.54 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.39 +0.73 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.04 +0.65 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.06 +0.75 66 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 43.54 -0.08 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.69 +0.11 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 39.82 +0.47 64 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 37.59 -0.19 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 35.78 -0.17 62 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 34.02 -0.17 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.32 -0.17 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 30.95 +0.09 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.13 -0.17 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 28.01 +0.14 65 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 26.99 +0.43 67 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 25.05 -0.47 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 24.22 +0.63 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.73 +0.06 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 21.43 +0.03 65 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 20.36 +0.31 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.04 +0.06 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 18.10 -0.48 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 17.21 -0.13 66 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 16.37 -0.35 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.78 +0.41 67 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 15.03 -0.17 68 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 14.28 -0.10 68 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 13.48 -0.10 68 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 12.72 -0.10 68 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 12.01 +0.20 68 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 11.33 -0.09 68 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 10.69 -0.08 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.08 -0.08 68 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.50 -0.09 68 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 8.96 -0.08 68 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 8.45 -0.07 68 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 7.96 -0.08 67 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.50 -0.08 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 7.07 -0.07 67 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 6.66 -0.07 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.09 -0.07 67 0 0 0
29SEP26 167.50 C 7.90 7.90 7.90 5.91 -0.07 67 1 1 +1
29SEP26 170.00 C 0.00 0.00 0.00 5.57 -0.06 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.10 -0.21 67 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.94 -0.06 67 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.66 +0.08 67 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.39 -0.05 67 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 4.13 -0.05 67 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.89 +0.06 67 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 3.56 -0.15 67 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.45 -0.05 67 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 3.25 +0.05 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 2.97 -0.14 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.80 -0.04 67 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.72 -0.04 67 0 11 0
30DEC26 48.00 C 0.00 0.00 0.00 68.91 -0.69 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 68.46 -0.25 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 67.06 -0.79 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 65.36 +0.41 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.75 -0.16 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 60.50 -0.52 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.66 -0.34 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 56.51 -0.36 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.47 -0.27 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.41 +0.18 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.42 -0.13 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.56 -0.15 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.36 -0.01 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.02 +0.47 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.27 +0.39 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 41.57 +0.54 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.72 +0.19 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.97 +0.03 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.61 +0.22 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.22 -0.02 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.86 +0.34 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.97 -0.56 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.06 +0.17 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.67 +0.11 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 28.51 -0.01 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.21 -0.18 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.58 +0.32 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 25.52 +0.32 65 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 24.22 0.00 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 23.12 -0.20 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.26 -1.05 64 0 114 0
30DEC26 122.50 C 0.00 0.00 0.00 21.43 -0.26 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 20.65 -0.07 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.90 -0.23 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.37 -0.20 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.66 +0.13 66 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 17.88 -0.19 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.14 -0.26 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.42 -0.20 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.74 -0.48 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.08 -0.47 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.45 -0.48 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 13.85 -0.48 65 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 13.28 -0.47 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.72 -0.47 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.20 -0.46 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.69 -0.45 65 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 11.20 -0.45 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.74 -0.44 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.30 -0.43 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.87 -0.43 65 0 6 0
30MAR27 55.00 C 0.00 0.00 0.00 64.01 -0.59 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.96 -0.47 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.35 -0.05 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.37 -0.06 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.55 -0.05 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.66 -0.18 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.71 -0.30 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.92 -0.12 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.18 +0.50 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.07 -0.55 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.46 -0.51 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.87 +0.08 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.36 -0.55 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.89 -0.57 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.46 -0.12 61 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 38.51 +0.56 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.17 -0.42 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.06 +0.04 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.71 +0.03 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.55 +0.11 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.06 -0.14 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.16 +0.01 63 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 30.16 +0.08 63 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.38 +0.26 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.19 -0.02 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.24 -0.41 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.53 -0.26 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 25.81 +0.18 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.03 +0.25 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.96 -0.06 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.64 +0.06 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.84 +0.02 65 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 22.06 -0.11 65 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 21.32 -0.09 65 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 20.60 -0.26 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 19.90 -0.27 64 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 19.23 -0.27 64 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 18.58 -0.27 64 0 15 0
30MAR27 150.00 C 18.22 18.22 18.22 17.96 -0.26 64 1 1 +1
30MAR27 152.50 C 0.00 0.00 0.00 17.35 -0.27 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.77 -0.27 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.21 -0.26 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.67 -0.26 64 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.15 -0.26 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.65 -0.25 64 0 0 0
TOTAL CALL 532 10,296 +143
28MAY26 55.00 P 0.02 0.02 0.02 0.01 0.00 154 1 45 -1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 116 0
28MAY26 80.00 P 0.10 0.10 0.10 0.01 -0.01 80 1 76 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 79 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.03 77 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.05 75 0 77 0
28MAY26 90.00 P 0.24 0.24 0.20 0.10 -0.07 75 3 142 +1
28MAY26 92.50 P 0.00 0.00 0.00 0.18 -0.11 75 0 79 0
28MAY26 95.00 P 0.00 0.00 0.00 0.31 -0.15 75 0 48 0
28MAY26 97.50 P 0.53 0.70 0.53 0.50 -0.21 75 4 85 +3
28MAY26 100.00 P 1.03 1.03 0.68 0.79 -0.26 75 35 167 +7
28MAY26 102.50 P 0.96 1.25 0.96 1.18 -0.31 75 4 160 0
28MAY26 105.00 P 1.60 1.86 1.04 1.71 -0.26 76 56 179 +3
28MAY26 107.50 P 2.33 2.50 1.65 2.38 -0.42 76 12 210 0
28MAY26 110.00 P 2.90 3.60 2.01 3.10 -0.53 74 82 450 +5
28MAY26 112.50 P 3.85 4.50 3.16 4.25 -0.47 76 18 62 0
28MAY26 115.00 P 4.00 6.00 3.51 5.45 -0.50 77 16 160 -2
28MAY26 117.50 P 5.00 7.40 4.80 6.84 -0.32 77 17 47 -1
28MAY26 120.00 P 7.50 8.55 5.60 8.39 -0.46 78 11 174 -1
28MAY26 122.50 P 7.40 7.40 7.40 9.80 -0.41 75 1 63 +1
28MAY26 125.00 P 0.00 0.00 0.00 11.59 -0.40 74 0 57 0
28MAY26 127.50 P 0.00 0.00 0.00 13.53 -0.77 75 0 38 0
28MAY26 130.00 P 0.00 0.00 0.00 15.27 -1.08 69 0 188 0
28MAY26 132.50 P 0.00 0.00 0.00 18.26 -0.23 85 1 77 -1
28MAY26 135.00 P 0.00 0.00 0.00 20.44 +0.30 86 1 81 -1
28MAY26 137.50 P 0.00 0.00 0.00 22.89 -0.15 92 0 8 0
28MAY26 140.00 P 0.00 0.00 0.00 25.01 -0.39 88 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 27.57 +0.29 96 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 29.74 +0.32 91 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 32.15 +0.36 93 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 34.57 +0.34 95 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 36.94 -0.84 93 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.39 -0.32 94 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.87 -0.04 97 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.31 +0.20 96 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.78 +0.18 96 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.25 +0.15 96 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 55.00 P 0.15 0.15 0.15 0.01 0.00 75 1 79 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 71 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 68 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.02 69 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.05 69 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 -0.05 69 0 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.38 -0.05 69 0 139 0
29JUN26 80.00 P 0.59 0.59 0.53 0.51 -0.08 68 4 48 0
29JUN26 82.50 P 0.00 0.00 0.00 0.72 -0.07 68 0 141 0
29JUN26 85.00 P 0.75 0.75 0.75 0.95 -0.11 68 2 186 -1
29JUN26 87.50 P 1.15 1.15 1.15 1.23 -0.15 68 1 53 +1
29JUN26 90.00 P 0.00 0.00 0.00 1.62 -0.15 68 0 64 0
29JUN26 92.50 P 0.00 0.00 0.00 2.05 -0.18 68 0 381 0
29JUN26 95.00 P 2.32 2.32 2.32 2.56 -0.19 68 2 97 -1
29JUN26 97.50 P 3.11 3.11 3.11 3.17 -0.22 68 1 29 +1
29JUN26 100.00 P 3.00 3.90 3.00 3.84 -0.22 67 8 63 -1
29JUN26 102.50 P 0.00 0.00 0.00 4.63 -0.26 67 0 32 0
29JUN26 105.00 P 0.00 0.00 0.00 5.53 -0.21 68 0 76 0
29JUN26 107.50 P 5.00 5.00 5.00 6.58 -0.23 68 2 229 +2
29JUN26 110.00 P 6.11 7.82 6.11 7.81 -0.18 69 4 92 -2
29JUN26 112.50 P 0.00 0.00 0.00 9.00 -0.28 69 0 13 0
29JUN26 115.00 P 8.60 9.40 8.60 10.49 -0.09 70 5 282 -1
29JUN26 117.50 P 9.70 11.39 9.70 11.86 -0.21 70 6 63 +1
29JUN26 120.00 P 11.40 13.80 11.40 13.42 -0.11 71 65 246 +49
29JUN26 122.50 P 0.00 0.00 0.00 15.00 -0.17 71 0 18 0
29JUN26 125.00 P 14.17 14.17 14.17 16.69 -0.21 72 80 142 +70
29JUN26 127.50 P 0.00 0.00 0.00 18.41 -0.27 72 0 264 0
29JUN26 130.00 P 0.00 0.00 0.00 20.28 +0.08 72 0 131 0
29JUN26 132.50 P 0.00 0.00 0.00 22.16 +0.25 73 0 30 0
29JUN26 135.00 P 0.00 0.00 0.00 24.04 -0.32 73 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 26.18 -0.11 74 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 28.24 -0.20 75 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 30.23 -0.35 75 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 32.42 -0.33 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.32 -0.61 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.09 -0.12 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 38.71 -0.26 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.98 -0.81 74 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 43.76 -0.40 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.70 -0.84 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 48.28 -0.48 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.56 -0.29 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.12 -0.43 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 55.30 -0.45 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.49 -0.51 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.05 -0.48 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.45 -0.47 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.70 -0.37 78 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 67.25 -0.47 81 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.66 -0.22 81 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.25 -0.05 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.48 -0.25 80 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.75 -0.41 71 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.25 -0.34 73 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.79 -0.51 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.03 +0.54 100 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
30JUL26 60.00 P 0.26 0.26 0.25 0.13 -0.03 68 6 21 +6
30JUL26 62.50 P 0.00 0.00 0.00 0.20 -0.02 68 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.29 -0.03 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.40 -0.05 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.55 -0.04 68 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.72 -0.08 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.93 -0.09 68 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.21 -0.12 68 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 1.47 -0.13 67 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 1.92 -0.15 68 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 2.34 -0.16 68 0 31 0
30JUL26 87.50 P 0.00 0.00 0.00 2.79 -0.18 67 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 3.43 -0.08 68 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 4.09 -0.23 68 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 4.81 -0.07 68 0 30 0
30JUL26 97.50 P 4.45 4.45 4.45 5.43 -0.25 67 1 61 0
30JUL26 100.00 P 0.00 0.00 0.00 6.29 -0.26 66 0 66 0
30JUL26 102.50 P 0.00 0.00 0.00 7.29 -0.15 67 0 33 0
30JUL26 105.00 P 0.00 0.00 0.00 8.31 -0.22 67 1 36 0
30JUL26 107.50 P 0.00 0.00 0.00 9.36 -0.33 67 1 28 -1
30JUL26 110.00 P 0.00 0.00 0.00 10.75 -0.11 68 0 44 0
30JUL26 112.50 P 0.00 0.00 0.00 12.10 -0.13 68 0 10 0
30JUL26 115.00 P 13.00 13.91 13.00 13.35 -0.25 68 11 27 +6
30JUL26 117.50 P 0.00 0.00 0.00 15.06 -0.14 69 0 4 0
30JUL26 120.00 P 0.00 0.00 0.00 16.65 -0.34 70 0 1 0
30JUL26 122.50 P 0.00 0.00 0.00 18.20 -0.18 70 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 19.87 -0.19 70 0 65 0
30JUL26 127.50 P 0.00 0.00 0.00 21.59 -0.17 71 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 22.92 0.00 69 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 25.15 -0.28 71 0 34 0
30JUL26 135.00 P 0.00 0.00 0.00 27.05 -0.04 72 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 28.51 -0.72 70 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 30.91 -0.24 72 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 32.97 -0.23 73 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 35.02 -0.24 73 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 37.08 -0.24 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.22 -0.22 74 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 41.45 +0.05 75 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.64 +0.32 76 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.86 +0.05 76 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.15 -0.11 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.33 -0.26 77 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.58 -0.22 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.62 -0.42 67 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.23 -0.49 67 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 4.94 -0.36 67 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 5.65 -0.36 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.49 -0.41 67 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 7.38 -0.41 67 0 1 0
28AUG26 100.00 P 8.20 8.20 8.20 8.26 -0.45 67 1 14 +1
28AUG26 102.50 P 0.00 0.00 0.00 9.45 -0.33 67 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 10.45 -0.42 67 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 11.78 -0.17 68 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 13.10 -0.12 68 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 14.72 +0.22 69 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 15.96 -0.01 69 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 17.50 -0.71 69 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 19.09 -0.69 70 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 20.75 +0.44 70 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 22.38 +0.32 71 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 23.92 -0.27 70 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 25.67 +0.10 70 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 27.61 +0.10 71 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 29.39 -0.02 71 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 31.28 -0.15 71 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 33.27 -0.47 72 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 35.19 -0.28 72 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 37.12 -0.18 72 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.25 -0.36 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.33 -0.26 73 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 43.38 -0.24 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 45.50 -0.08 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.70 +0.34 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.90 -0.06 76 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.05 +0.22 76 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.24 -0.45 76 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 62 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 0.00 67 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 0.00 67 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 0.00 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 0.00 67 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 0.00 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 0.00 67 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 -0.01 66 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 0.00 67 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.53 -0.01 67 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 0.00 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 0.00 67 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 0.00 67 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.45 0.00 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.77 +0.05 67 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 -0.01 67 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 2.53 -0.01 66 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.98 -0.01 66 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 3.55 -0.01 66 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 4.12 0.00 66 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 4.77 -0.01 66 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 5.50 -0.01 66 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 6.23 0.00 66 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 0.00 66 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 7.98 -0.01 65 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 8.89 0.00 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 9.92 -0.13 65 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 11.00 -0.08 65 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.24 -0.13 66 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 13.51 -0.12 66 0 18 0
29SEP26 110.00 P 13.50 13.50 13.50 14.84 -0.14 66 5 37 +5
29SEP26 112.50 P 0.00 0.00 0.00 16.25 -0.12 66 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 17.79 -0.28 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 19.33 +0.19 67 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 20.85 -0.24 67 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 22.49 +0.16 68 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 24.17 +0.14 68 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 25.78 -0.22 68 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 27.79 +0.31 69 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 29.34 -0.22 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.31 +0.25 70 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 33.04 -0.03 70 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 34.94 -0.15 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 37.06 +0.09 71 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 39.00 +0.04 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.93 +0.03 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.61 -0.34 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.94 -0.10 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.17 +0.30 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.26 +0.05 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.24 -0.06 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.06 -0.43 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.56 -0.14 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.83 -0.09 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.10 -0.04 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.12 -0.16 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.42 +0.28 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.65 -0.08 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.77 +0.07 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.04 +0.04 75 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.31 -0.11 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.86 +0.14 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.17 +0.23 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.44 +0.37 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.78 +0.15 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.78 -0.17 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.43 +0.32 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.06 64 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.06 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 -0.06 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.93 -0.08 64 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.18 -0.08 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.46 -0.11 64 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.81 -0.11 64 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.16 -0.13 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.61 -0.07 64 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 3.12 -0.02 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.51 -0.15 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.07 -0.19 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.67 -0.19 63 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 -0.23 63 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 6.06 -0.23 63 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 -0.24 63 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.59 -0.25 63 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 8.51 -0.27 63 0 10 0
30DEC26 90.00 P 0.00 0.00 0.00 9.45 -0.27 63 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 10.45 -0.21 63 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.57 -0.11 64 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.57 -0.24 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.63 -0.31 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.91 -0.16 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 16.14 -0.12 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 17.54 -0.04 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.94 -0.07 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.39 -0.03 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.96 +0.11 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.52 -0.52 65 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 25.13 +0.14 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 26.77 0.00 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 28.40 -0.05 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.20 +0.05 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.83 -0.08 66 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 33.57 -0.03 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 35.51 +0.01 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.30 -0.06 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.18 +0.03 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.08 -0.06 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.01 +0.29 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.87 +0.03 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.85 -0.12 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.94 -0.02 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.78 -0.07 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.90 -0.44 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.84 -0.11 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.01 +0.05 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.10 +0.02 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.19 -0.47 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.32 +0.04 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.10 -0.05 63 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 2.50 -0.06 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.99 -0.09 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.59 +0.07 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.04 +0.05 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.59 -0.02 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.17 -0.07 62 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.87 -0.04 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.60 -0.09 62 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 7.38 -0.10 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.17 -0.10 62 0 0 0
30MAR27 82.50 P 8.50 8.50 8.50 9.06 -0.11 62 1 1 +1
30MAR27 85.00 P 0.00 0.00 0.00 10.03 -0.11 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.99 -0.12 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.99 -0.09 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 13.09 -0.06 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.22 -0.09 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.47 0.00 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.64 -0.14 62 0 7 0
30MAR27 102.50 P 0.00 0.00 0.00 17.94 +0.02 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.13 -0.18 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 20.77 +0.07 63 0 522 0
30MAR27 110.00 P 21.00 22.00 21.00 22.19 -0.17 63 2 388 0
30MAR27 112.50 P 0.00 0.00 0.00 23.65 +0.03 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 25.18 +0.03 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.76 0.00 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.01 -0.28 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.77 -0.17 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.45 -0.23 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.36 +0.03 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.43 -0.64 63 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 36.84 +0.05 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.66 -0.02 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.50 -0.08 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.35 +0.02 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.25 -0.02 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.15 -0.11 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.09 -0.10 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.03 -0.05 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 52.00 -0.05 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.98 +0.11 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.99 0.00 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.01 -0.09 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.04 -0.10 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.21 -0.02 67 0 0 0
TOTAL PUT 473 12,691 +149
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$ 5.97
28MAY26 4.60 C 0.00 0.00 0.00 1.37 -0.29 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.27 -0.29 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.18 -0.28 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.08 -0.29 63 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.98 -0.29 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.74 -0.28 53 0 0 0
28MAY26 5.50 C 0.50 0.52 0.50 0.53 -0.27 56 4 4 +4
28MAY26 5.75 C 0.00 0.00 0.00 0.34 -0.23 54 0 0 0
28MAY26 6.00 C 0.27 0.27 0.19 0.20 -0.19 53 5 1 +1
28MAY26 6.25 C 0.10 0.11 0.10 0.12 -0.14 57 6 190 +6
28MAY26 6.50 C 0.08 0.09 0.05 0.06 -0.09 57 122 155 +88
28MAY26 6.75 C 0.07 0.07 0.03 0.03 -0.06 58 8 375 +3
28MAY26 7.00 C 0.05 0.05 0.02 0.02 -0.03 63 556 2,627 +504
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 64 0 161 0
28MAY26 7.50 C 0.01 0.01 0.01 0.01 0.00 73 3 325 +3
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 82 1 294 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 90 3 1,012 -2
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 98 1 793 -1
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 138 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29JUN26 4.60 C 0.00 0.00 0.00 1.40 -0.32 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 -0.30 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.23 -0.27 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.14 -0.28 50 0 2,110 0
29JUN26 5.00 C 1.11 1.11 0.99 1.04 -0.28 46 15 15 +5
29JUN26 5.25 C 0.00 0.00 0.00 0.85 -0.26 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 -0.24 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.52 -0.20 49 0 0 0
29JUN26 6.00 C 0.39 0.39 0.37 0.38 -0.20 47 20 151 +16
29JUN26 6.25 C 0.32 0.32 0.32 0.30 -0.15 50 129 405 +129
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.13 50 0 332 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.11 49 0 32 0
29JUN26 7.00 C 0.13 0.13 0.10 0.11 -0.08 50 6 54 -3
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.07 49 0 122 0
29JUN26 7.50 C 0.08 0.08 0.08 0.05 -0.05 50 15 289 0
29JUN26 7.75 C 0.05 0.05 0.04 0.04 -0.03 52 51 801 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 3,410 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.03 47 0 387 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 77 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 64 3 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.46 -0.29 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.38 -0.28 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.31 -0.27 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.23 -0.25 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.15 -0.26 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.95 -0.25 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.81 -0.22 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 -0.21 50 0 0 0
30JUL26 6.00 C 0.55 0.55 0.52 0.54 -0.18 50 12 18 +12
30JUL26 6.25 C 0.00 0.00 0.00 0.44 -0.15 51 0 6 0
30JUL26 6.50 C 0.40 0.40 0.35 0.36 -0.13 51 5 47 +2
30JUL26 6.75 C 0.00 0.00 0.00 0.29 -0.10 52 0 60 0
30JUL26 7.00 C 0.23 0.23 0.23 0.23 -0.09 52 11 71 +6
30JUL26 7.25 C 0.17 0.17 0.16 0.18 -0.07 52 4 482 +4
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.06 52 0 16 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.04 52 0 9 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 36 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.03 51 0 79 0
30JUL26 8.50 C 0.06 0.06 0.06 0.05 -0.02 52 100 70 -31
30JUL26 8.75 C 0.06 0.06 0.06 0.04 -0.02 52 3 31 +3
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.02 51 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 10.00 C 0.02 0.02 0.02 0.01 0.00 52 1 58 +1
28AUG26 4.60 C 0.00 0.00 0.00 1.54 -0.27 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.43 -0.29 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.35 -0.28 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.28 -0.29 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.21 -0.26 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.04 -0.24 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 -0.21 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 -0.21 51 0 0 0
28AUG26 6.00 C 0.73 0.73 0.62 0.66 -0.17 52 2 4 +1
28AUG26 6.25 C 0.00 0.00 0.00 0.56 -0.15 52 0 0 0
28AUG26 6.50 C 0.46 0.46 0.46 0.48 -0.13 53 15 15 +15
28AUG26 6.75 C 0.00 0.00 0.00 0.40 -0.12 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 -0.11 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.10 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 -0.08 53 0 19 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 -0.08 52 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.06 52 0 55 0
28AUG26 8.50 C 0.12 0.12 0.12 0.10 -0.05 52 1 79 +1
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 -0.02 53 0 30 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 -0.26 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.48 -0.27 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.41 -0.26 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.25 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.25 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 -0.24 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.22 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.20 49 0 0 0
29SEP26 6.00 C 0.78 0.78 0.72 0.74 -0.16 50 55 185 +55
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.15 51 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.14 51 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.13 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.12 51 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.11 51 0 230 0
29SEP26 7.50 C 0.32 0.32 0.32 0.29 -0.10 51 32 3,503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.09 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.08 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.06 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.06 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.05 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.04 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 46 0
29SEP26 10.50 C 0.07 0.07 0.07 0.04 -0.02 52 2 26 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 -0.25 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 -0.24 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 -0.24 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.50 -0.26 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.26 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.25 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 -0.23 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.22 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 -0.17 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 -0.19 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.16 49 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.15 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.15 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.13 50 0 870 0
30DEC26 7.50 C 0.48 0.48 0.48 0.49 -0.12 50 10 6 -10
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.12 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.10 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.09 50 0 16 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.09 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.08 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.07 50 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.07 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.06 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 17 0
30MAR27 4.60 C 0.00 0.00 0.00 1.86 -0.25 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.24 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.74 -0.23 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.68 -0.23 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.23 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.22 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.20 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.24 -0.19 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.13 -0.19 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.20 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.16 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.15 50 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.14 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 -0.14 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 -0.12 50 0 0 0
30MAR27 7.75 C 0.61 0.67 0.60 0.61 -0.11 50 6 11 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.11 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.10 50 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.09 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.09 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.09 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.08 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 -0.06 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.05 49 0 29 0
TOTAL CALL 1,207 26,035 +818
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
28MAY26 5.50 P 0.05 0.06 0.05 0.06 +0.03 58 19 99 +18
28MAY26 5.75 P 0.10 0.11 0.10 0.13 +0.07 58 2 172 +2
28MAY26 6.00 P 0.21 0.28 0.21 0.24 +0.11 57 46 396 -19
28MAY26 6.25 P 0.00 0.00 0.00 0.40 +0.17 58 0 156 0
28MAY26 6.50 P 0.00 0.00 0.00 0.58 +0.18 54 0 130 0
28MAY26 6.75 P 0.85 0.85 0.85 0.80 +0.23 54 1 176 0
28MAY26 7.00 P 0.00 0.00 0.00 1.04 +0.26 58 0 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 +0.29 76 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 +0.29 87 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 1.78 +0.26 0 0 285 -54
28MAY26 8.00 P 0.00 0.00 0.00 2.04 +0.29 94 0 799 -485
28MAY26 8.25 P 0.00 0.00 0.00 2.30 +0.31 114 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 2.53 +0.29 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.78 +0.29 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 3.03 +0.29 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.28 +0.29 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.53 +0.29 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.78 +0.29 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 4.03 +0.29 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.53 +0.29 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 5.03 +0.29 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.53 +0.29 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 6.03 +0.29 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.53 +0.29 0 0 0 0
29JUN26 4.60 P 0.03 0.04 0.03 0.02 +0.01 48 4 5 +4
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29JUN26 4.80 P 0.05 0.06 0.05 0.04 +0.01 49 3 3 +3
29JUN26 4.90 P 0.06 0.07 0.06 0.06 +0.02 51 3 3 +3
29JUN26 5.00 P 0.07 0.09 0.07 0.07 +0.02 50 20 47 +1
29JUN26 5.25 P 0.14 0.14 0.14 0.12 +0.04 50 8 45 0
29JUN26 5.50 P 0.19 0.22 0.19 0.19 +0.05 49 29 70 +29
29JUN26 5.75 P 0.29 0.32 0.29 0.29 +0.09 50 7 170 +1
29JUN26 6.00 P 0.45 0.45 0.45 0.42 +0.12 51 3 210 0
29JUN26 6.25 P 0.41 0.54 0.41 0.57 +0.15 51 221 202 -181
29JUN26 6.50 P 0.77 0.77 0.77 0.75 +0.18 53 1 102 0
29JUN26 6.75 P 0.93 0.93 0.93 0.94 +0.19 53 3 595 -3
29JUN26 7.00 P 0.00 0.00 0.00 1.14 +0.20 53 0 687 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 +0.26 56 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 1.60 +0.28 58 0 77 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 +0.29 59 0 162 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 +0.29 58 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 +0.30 63 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 +0.28 63 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.78 +0.28 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.03 +0.29 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.28 +0.29 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.53 +0.29 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.78 +0.29 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.03 +0.29 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.53 +0.29 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.03 +0.29 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.53 +0.29 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.03 +0.29 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.53 +0.29 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.03 +0.29 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.53 +0.29 0 0 0 0
30JUL26 4.60 P 0.07 0.09 0.07 0.08 +0.03 52 12 13 +12
30JUL26 4.70 P 0.10 0.10 0.10 0.09 +0.03 51 3 36 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.04 51 0 22 0
30JUL26 4.90 P 0.12 0.12 0.12 0.13 +0.04 51 1 44 -1
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.06 52 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.23 +0.07 52 0 34 0
30JUL26 5.50 P 0.32 0.32 0.32 0.31 +0.08 51 2 63 +2
30JUL26 5.75 P 0.39 0.39 0.39 0.42 +0.10 51 20 43 0
30JUL26 6.00 P 0.60 0.60 0.60 0.55 +0.13 51 2 53 -2
30JUL26 6.25 P 0.00 0.00 0.00 0.70 +0.17 52 0 78 0
30JUL26 6.50 P 0.00 0.00 0.00 0.88 +0.19 53 0 1,635 0
30JUL26 6.75 P 0.00 0.00 0.00 1.06 +0.20 54 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.25 +0.22 54 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.46 +0.23 55 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.65 +0.24 53 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.87 +0.25 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 +0.26 54 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.33 +0.27 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.56 +0.26 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.80 +0.29 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.06 +0.30 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.30 +0.31 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.53 +0.29 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.78 +0.28 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.03 +0.29 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.05 53 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.05 52 0 30 0
28AUG26 5.00 P 0.24 0.24 0.24 0.23 +0.06 52 15 33 +15
28AUG26 5.25 P 0.00 0.00 0.00 0.31 +0.07 52 0 15 0
28AUG26 5.50 P 0.40 0.43 0.40 0.41 +0.10 52 12 46 +1
28AUG26 5.75 P 0.56 0.56 0.56 0.52 +0.11 52 2 3 +2
28AUG26 6.00 P 0.00 0.00 0.00 0.65 +0.12 52 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.82 +0.16 54 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.98 +0.18 54 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.16 +0.20 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.35 +0.20 55 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.55 +0.22 56 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.76 +0.24 57 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.97 +0.24 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.19 +0.25 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.41 +0.26 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.61 +0.25 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.84 +0.27 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.07 +0.24 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.30 +0.27 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.54 +0.25 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.80 +0.27 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.04 51 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.05 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.06 51 0 0 0
29SEP26 5.25 P 0.35 0.35 0.35 0.38 +0.08 51 1 18 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.09 51 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 +0.10 50 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.12 50 0 424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.14 51 0 465 0
29SEP26 6.50 P 1.05 1.05 1.05 1.03 +0.15 51 1 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 +0.16 51 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.39 +0.20 51 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.60 +0.21 53 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 +0.23 54 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.02 +0.24 55 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.24 55 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.26 56 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.26 56 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.90 +0.27 56 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.13 +0.27 57 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.37 +0.29 58 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 +0.30 59 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.85 +0.29 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.09 +0.32 61 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.57 +0.30 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.03 +0.27 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.53 +0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.03 +0.29 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.53 +0.29 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.03 +0.29 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.53 +0.29 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.05 49 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.06 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.06 49 0 0 0
30DEC26 5.00 P 0.40 0.40 0.40 0.41 +0.05 48 1 13 +1
30DEC26 5.25 P 0.50 0.55 0.50 0.51 +0.06 48 6 11 +6
30DEC26 5.50 P 0.59 0.66 0.59 0.62 +0.08 48 26 102 +26
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.09 48 0 0 0
30DEC26 6.00 P 0.91 0.91 0.91 0.88 +0.11 48 2 6 +2
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.12 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 +0.13 49 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 +0.14 49 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 +0.17 50 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.21 51 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.22 51 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 +0.19 51 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.23 51 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.26 53 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.26 53 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 +0.27 53 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.29 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 +0.23 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.24 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.85 +0.24 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.09 +0.26 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.57 +0.27 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 +0.27 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.53 +0.27 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.03 +0.28 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.53 +0.29 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.03 +0.29 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.53 +0.29 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.08 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.08 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.08 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.10 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.11 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.13 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 +0.16 50 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.13 49 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 +0.14 49 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.18 50 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 +0.21 50 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 +0.17 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 +0.17 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.18 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 +0.19 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.20 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 +0.20 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 +0.20 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.70 +0.21 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.92 +0.21 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.15 +0.22 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.61 +0.23 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.08 +0.24 49 0 0 0
TOTAL PUT 476 23,263 -613
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 67.06 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.57 -0.02 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.08 -0.02 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.58 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.09 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.60 -0.02 37 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.11 -0.02 38 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.61 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.12 -0.02 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.63 -0.02 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.14 -0.02 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.64 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.15 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.66 -0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.17 -0.02 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.67 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.18 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.69 -0.03 16 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.20 -0.02 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.70 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.21 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.72 -0.03 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.23 -0.03 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.73 -0.03 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.77 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.51 -0.05 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.89 -0.05 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 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 9 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 12 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 15 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.15 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.68 -0.02 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.20 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.73 -0.02 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.25 -0.02 16 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.77 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.30 -0.02 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.82 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.34 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.87 -0.02 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.39 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.92 -0.02 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.44 -0.03 10 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.96 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.49 -0.02 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.01 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.53 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.06 -0.03 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.58 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.11 -0.03 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.63 -0.03 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.16 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.69 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.25 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.93 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.86 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.21 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.08 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.45 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.38 -0.02 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.92 -0.02 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.46 -0.02 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.00 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.54 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.09 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.66 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.28 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.04 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.02 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.32 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.02 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.11 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.56 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 15 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 6 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 0.26 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.20 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 20 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 11 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.22 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.67 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.63 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.30 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.14 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.39 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.91 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.86 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.42 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.30
28MAY26 55.00 C 0.00 0.00 0.00 25.37 -1.92 96 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.88 -1.95 88 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.57 -1.49 104 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.08 -1.68 93 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.47 -1.85 71 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.21 -1.37 76 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.45 -2.05 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.13 -1.63 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.01 -1.52 48 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 4.18 -1.35 47 0 15 0
28MAY26 80.00 C 3.23 3.23 2.86 2.70 -1.15 47 29 98 -1
28MAY26 82.50 C 2.25 2.25 2.25 1.60 -0.97 47 3 95 -3
28MAY26 85.00 C 0.90 0.90 0.80 0.90 -0.69 47 16 576 +11
28MAY26 87.50 C 0.54 0.54 0.41 0.47 -0.45 47 6 116 +2
28MAY26 90.00 C 0.30 0.30 0.23 0.24 -0.25 48 26 260 +10
28MAY26 92.50 C 0.00 0.00 0.00 0.11 -0.14 48 0 259 0
28MAY26 95.00 C 0.10 0.10 0.10 0.05 -0.07 48 1 1,013 0
28MAY26 97.50 C 0.09 0.09 0.02 0.02 -0.04 48 3 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 58 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 34.44 -2.03 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.44 -1.94 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.44 -1.77 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.45 -2.18 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.45 -2.21 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 27.80 -2.35 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.37 -2.32 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.89 -2.37 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.57 -2.11 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.08 -2.10 38 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 15.70 -2.18 38 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 13.47 -2.36 40 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 11.33 -2.33 40 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 9.78 -1.51 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 8.07 -1.71 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 6.56 -1.13 45 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 5.26 -1.21 46 0 254 0
29JUN26 82.50 C 4.70 4.70 3.92 4.18 -1.11 46 6 82 +5
29JUN26 85.00 C 3.38 3.66 3.38 3.30 -0.95 46 2 193 +2
29JUN26 87.50 C 0.00 0.00 0.00 2.52 -0.84 46 0 123 0
29JUN26 90.00 C 1.90 2.15 1.90 1.90 -0.71 46 11 126 0
29JUN26 92.50 C 0.00 0.00 0.00 1.41 -0.59 46 0 199 0
29JUN26 95.00 C 1.06 1.06 1.06 1.04 -0.48 46 4 146 +4
29JUN26 97.50 C 0.93 0.93 0.93 0.75 -0.39 46 2 133 0
29JUN26 100.00 C 0.73 0.73 0.73 0.54 -0.30 46 2 895 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.38 -0.24 46 0 1,121 0
29JUN26 105.00 C 0.45 0.45 0.45 0.27 -0.18 46 4 1,608 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.14 46 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.08 46 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 21.35 -1.77 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.40 -2.61 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.37 -2.44 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.45 -2.33 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.90 -1.86 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.36 -1.00 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.74 -1.37 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.40 -1.22 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.22 -1.30 48 0 15 0
30JUL26 82.50 C 0.00 0.00 0.00 6.11 -1.16 48 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 5.22 -0.93 48 0 81 0
30JUL26 87.50 C 0.00 0.00 0.00 4.36 -0.86 48 0 68 0
30JUL26 90.00 C 0.00 0.00 0.00 3.61 -0.78 48 0 108 0
30JUL26 92.50 C 0.00 0.00 0.00 2.98 -0.68 48 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 2.44 -0.60 48 0 89 0
30JUL26 97.50 C 0.00 0.00 0.00 1.99 -0.52 48 0 175 0
30JUL26 100.00 C 2.01 2.01 1.82 1.62 -0.45 48 90 170 +84
30JUL26 102.50 C 0.00 0.00 0.00 1.27 -0.42 47 0 136 0
30JUL26 105.00 C 0.00 0.00 0.00 1.02 -0.32 47 0 59 0
30JUL26 107.50 C 0.00 0.00 0.00 0.82 -0.27 47 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 0.65 -0.23 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 0.52 -0.19 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.54 - 44 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 19.68 -1.60 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.80 -1.07 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.88 -1.11 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.39 -1.63 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.76 -1.32 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.21 -0.97 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.88 -0.93 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.82 -1.04 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.71 -1.19 49 0 0 0
28AUG26 85.00 C 6.75 6.75 6.75 6.79 -0.99 50 1 17 +1
28AUG26 87.50 C 0.00 0.00 0.00 5.94 -0.93 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.14 -0.85 50 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 4.43 -0.78 50 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.81 -0.71 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.27 -0.64 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 2.79 -0.58 49 0 23 0
28AUG26 102.50 C 2.76 2.76 2.76 2.31 -0.59 49 20 20 +5
28AUG26 105.00 C 0.00 0.00 0.00 1.97 -0.52 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.67 -0.40 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.42 -0.35 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.20 -0.31 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.01 -0.28 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.01 -2.16 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.22 -2.27 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.72 -1.90 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.53 -1.96 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.82 -1.53 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.75 -1.69 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.19 -1.60 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.54 -1.44 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.55 -1.85 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.46 -1.56 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 11.20 -1.19 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.18 -1.29 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.15 -1.01 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 8.22 -0.92 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 7.32 -0.89 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 6.49 -0.82 50 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 5.74 -0.76 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 5.07 -0.70 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 4.47 -0.64 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.93 -0.59 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.46 -0.53 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.95 -0.47 49 0 1 0
29SEP26 107.50 C 3.14 3.14 3.12 2.58 -0.43 49 112 180 +97
29SEP26 110.00 C 2.84 2.84 2.84 2.26 -0.39 49 46 261 +46
29SEP26 112.50 C 0.00 0.00 0.00 1.98 -0.35 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.73 -0.31 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.51 -0.28 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.31 -0.26 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.15 -0.22 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.00 -0.20 49 0 0 0
29SEP26 127.50 C 1.35 1.35 1.35 0.87 -0.18 49 30 29 +27
29SEP26 130.00 C 0.00 0.00 0.00 0.76 -0.16 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.57 -1.66 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.54 -1.57 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.60 -1.63 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.75 -1.72 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.00 -1.60 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.34 -1.72 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.78 -1.62 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.48 -1.28 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 17.07 -1.35 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.56 -1.41 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.44 -1.29 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.25 -1.31 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.21 -1.24 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.41 -1.04 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.50 -0.94 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.64 -0.91 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.84 -0.86 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.10 -0.49 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.42 -0.77 50 0 15 0
30DEC26 100.00 C 6.96 6.96 6.96 6.80 -0.72 50 15 15 +15
30DEC26 102.50 C 0.00 0.00 0.00 6.22 -0.68 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.69 -0.64 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.20 -0.43 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.76 -0.40 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.35 -0.52 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.86 -0.60 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.52 -0.45 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.18 -1.63 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 28.40 -1.45 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.69 -1.44 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.07 -1.56 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.54 -1.52 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.08 -1.77 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.71 -1.75 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.42 -1.67 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.20 -1.60 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.05 -1.50 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.97 -1.44 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.98 -1.11 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.04 -1.20 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.06 -1.25 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.25 -1.00 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.69 -0.80 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.93 -0.83 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.21 -0.80 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.54 -0.77 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.92 -0.72 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.33 -0.69 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.79 -0.65 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.28 -0.62 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.80 -0.59 51 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.35 -0.57 51 0 0 0
TOTAL CALL 429 12,603 +303
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 67.50 P 0.11 0.11 0.10 0.03 +0.01 48 9 140 +3
28MAY26 70.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 145 0
28MAY26 72.50 P 0.52 0.52 0.52 0.29 +0.09 48 3 82 0
28MAY26 75.00 P 0.85 0.85 0.67 0.68 +0.20 48 60 357 +57
28MAY26 77.50 P 1.22 1.70 1.18 1.35 +0.35 48 72 288 +12
28MAY26 80.00 P 2.00 2.80 2.00 2.39 +0.60 48 277 799 +134
28MAY26 82.50 P 3.91 3.91 3.91 3.80 +0.90 48 1 124 0
28MAY26 85.00 P 5.00 6.00 5.00 5.58 +1.18 48 21 681 -19
28MAY26 87.50 P 0.00 0.00 0.00 7.64 +1.32 48 0 204 0
28MAY26 90.00 P 0.00 0.00 0.00 10.06 +1.42 55 0 174 0
28MAY26 92.50 P 0.00 0.00 0.00 12.49 +1.48 61 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 15.16 +1.85 77 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 17.21 +1.69 52 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.22 +1.10 67 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.70 +1.54 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.34 +1.20 95 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.70 +1.70 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.20 +1.44 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.70 +1.45 0 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 0.00 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 0.00 46 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 +0.05 46 0 203 0
29JUN26 67.50 P 0.79 0.79 0.69 0.72 +0.08 45 4 206 +4
29JUN26 70.00 P 1.31 1.31 1.14 1.14 +0.14 45 4 124 +4
29JUN26 72.50 P 0.00 0.00 0.00 1.72 +0.20 45 0 175 0
29JUN26 75.00 P 2.30 2.48 2.30 2.49 +0.29 45 57 560 +47
29JUN26 77.50 P 3.55 4.00 3.45 3.47 +0.42 45 22 485 +12
29JUN26 80.00 P 5.04 5.30 5.04 4.70 +0.59 45 2 461 0
29JUN26 82.50 P 6.81 6.81 6.81 6.15 +0.78 46 1 232 0
29JUN26 85.00 P 7.55 7.55 7.55 7.68 +0.85 45 6 511 -6
29JUN26 87.50 P 0.00 0.00 0.00 9.43 +0.78 45 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 11.67 +1.08 49 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 13.76 +1.19 51 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 15.85 +1.18 51 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 17.84 +1.74 48 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 20.42 +1.30 53 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 22.82 +1.70 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.17 +1.92 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.59 +1.45 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.04 +1.97 60 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.50 +1.74 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.03 +1.78 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.20 +1.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.70 +1.70 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.52 +2.02 75 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.02 +2.02 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.52 +2.02 80 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.02 +2.02 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.82 +0.08 47 0 3 0
30JUL26 65.00 P 1.05 1.08 1.05 1.20 +0.13 47 4 43 +4
30JUL26 67.50 P 1.64 1.64 1.64 1.70 +0.18 47 1 18 +1
30JUL26 70.00 P 0.00 0.00 0.00 2.33 +0.24 46 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 3.11 +0.33 46 0 91 0
30JUL26 75.00 P 4.11 4.11 3.90 4.02 +0.42 46 6 76 +6
30JUL26 77.50 P 5.00 5.15 5.00 5.09 +0.50 46 2 53 +1
30JUL26 80.00 P 0.00 0.00 0.00 6.39 +0.64 47 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 7.83 +0.86 47 0 67 0
30JUL26 85.00 P 0.00 0.00 0.00 9.43 +0.97 47 0 175 0
30JUL26 87.50 P 0.00 0.00 0.00 11.24 +1.15 49 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 12.88 +0.69 48 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 14.94 +0.89 49 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.97 +0.96 50 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 19.17 +1.13 51 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 21.46 +1.81 53 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.80 +2.11 55 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.70 +1.15 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.05 +1.91 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.68 +2.29 57 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.11 +2.01 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.47 +2.05 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.13 - 49 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 1.51 +0.10 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 2.03 +0.17 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.68 +0.24 48 0 0 0
28AUG26 70.00 P 3.29 3.29 3.29 3.44 +0.32 48 20 20 +20
28AUG26 72.50 P 0.00 0.00 0.00 4.29 +0.34 48 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 5.31 +0.43 48 0 0 0
28AUG26 77.50 P 6.78 6.78 6.78 6.43 +0.52 48 10 26 -1
28AUG26 80.00 P 0.00 0.00 0.00 7.78 +0.68 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 9.22 +0.81 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.80 +0.92 49 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 12.48 +1.01 49 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 14.19 +1.07 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.09 +0.66 50 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.92 +0.92 49 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 20.14 +0.87 51 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 22.14 +0.83 51 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 24.34 +0.92 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 26.55 +1.78 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.44 +1.52 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.85 +0.96 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.61 +2.04 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.03 +2.61 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.65 +0.08 49 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.92 +0.08 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.28 +0.14 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.72 +0.23 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.19 +0.14 48 0 1 0
29SEP26 65.00 P 2.69 2.69 2.69 2.83 +0.28 48 1 4 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.54 +0.31 48 0 3 0
29SEP26 70.00 P 4.50 4.50 4.50 4.39 +0.37 48 1 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.34 +0.47 48 0 73 0
29SEP26 75.00 P 6.25 6.25 6.25 6.40 +0.51 48 1 35 +1
29SEP26 77.50 P 0.00 0.00 0.00 7.60 +0.65 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 8.95 +0.75 49 0 700 0
29SEP26 82.50 P 10.30 10.30 10.30 10.41 +0.80 49 1 8 +1
29SEP26 85.00 P 0.00 0.00 0.00 11.95 +0.92 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 13.62 +0.96 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.37 +1.09 50 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.11 +1.02 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.03 +1.29 50 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 20.92 +1.29 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.01 +1.43 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.09 +1.52 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.23 +1.62 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.34 +1.63 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.54 +1.65 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.83 +1.83 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.48 +2.28 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.81 +2.37 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.16 +2.20 57 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.15 +1.91 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.24 +1.66 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.63 +1.89 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.44 +2.18 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.63 +0.13 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 2.10 +0.17 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.58 +0.19 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.21 +0.26 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.92 +0.27 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.73 +0.36 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.61 +0.36 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.59 +0.46 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.69 +0.50 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.81 +0.55 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 10.08 +0.61 48 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 11.49 +0.78 49 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 12.96 +0.85 49 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 14.49 +0.91 49 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 16.12 +0.93 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.82 +0.99 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.51 +1.15 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.45 +1.34 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.27 +1.25 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.20 +1.37 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.08 +0.65 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.11 +0.70 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.21 +0.90 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.05 +1.74 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.40 +1.64 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.54 +1.49 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.70 +2.02 51 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.27 +0.21 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.99 +0.28 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.74 +0.30 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.59 +0.36 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.50 +0.37 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.55 +0.51 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.67 +0.57 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.68 +0.49 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.92 +0.60 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.21 +0.60 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.50 +0.61 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.27 +1.04 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.91 +1.10 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.55 +1.38 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.82 +1.12 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.65 +1.14 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.25 +1.09 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.04 +1.41 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.95 +1.56 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 28.83 +1.48 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.80 +1.65 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.79 +1.60 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.80 +1.68 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.84 +1.59 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.92 +1.61 50 0 0 0
TOTAL PUT 586 11,720 +282
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$ 126.50
22MAY26 95.00 C 0.00 0.00 0.00 31.53 -1.42 88 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 29.03 -1.42 79 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 26.53 -1.42 70 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 24.03 -1.42 60 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 21.53 -1.42 46 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 19.03 -1.42 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 16.53 -1.43 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 14.04 -1.43 43 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 11.55 -1.46 39 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 9.11 -1.50 39 0 30 0
22MAY26 120.00 C 0.00 0.00 0.00 6.79 -1.54 40 0 7 0
22MAY26 122.50 C 0.00 0.00 0.00 4.62 -1.62 38 0 19 0
22MAY26 125.00 C 2.60 2.60 2.55 2.88 -1.42 38 19 163 -9
22MAY26 127.50 C 1.40 2.02 1.38 1.64 -1.27 39 321 170 +24
22MAY26 130.00 C 0.69 1.09 0.69 0.83 -0.96 39 449 331 -13
22MAY26 132.50 C 0.38 0.54 0.38 0.39 -0.71 40 129 1,104 -86
22MAY26 135.00 C 0.20 0.27 0.20 0.15 -0.45 40 7 535 -6
22MAY26 137.50 C 0.15 0.15 0.11 0.06 -0.24 41 41 536 +3
22MAY26 140.00 C 0.09 0.09 0.09 0.02 -0.12 41 10 310 0
22MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 158 0
22MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 70 0
22MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 71.54 -1.41 140 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 69.04 -1.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 66.54 -1.42 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 64.04 -1.42 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 61.55 -1.41 126 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.05 -1.41 113 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 56.55 -1.41 91 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.05 -1.42 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 51.55 -1.42 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.06 -1.41 96 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.56 -1.41 87 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 44.06 -1.42 76 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.56 -1.42 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.06 -1.35 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.56 -1.42 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.07 -1.42 62 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.57 -1.42 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.07 -1.42 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.57 -1.42 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.07 -1.58 0 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 21.58 -1.42 39 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 19.08 -1.71 33 0 732 0
28MAY26 110.00 C 15.00 15.00 15.00 16.59 -1.44 33 1 1,156 -1
28MAY26 112.50 C 0.00 0.00 0.00 14.12 -1.45 33 0 1,177 0
28MAY26 115.00 C 10.72 10.72 10.72 12.06 -1.11 46 2 4,743 0
28MAY26 117.50 C 0.00 0.00 0.00 9.38 -1.80 33 0 954 0
28MAY26 120.00 C 6.37 6.90 6.25 7.34 -1.23 36 71 2,527 +69
28MAY26 122.50 C 4.93 5.27 4.85 5.26 -1.45 33 212 1,162 -22
28MAY26 125.00 C 4.60 4.60 2.88 3.58 -1.51 32 162 1,778 +2
28MAY26 127.50 C 1.85 2.42 1.85 2.35 -1.14 33 589 1,708 +326
28MAY26 130.00 C 1.60 1.75 1.30 1.45 -0.95 33 72 1,367 -27
28MAY26 132.50 C 0.78 1.05 0.78 0.87 -0.74 34 149 997 -29
28MAY26 135.00 C 0.52 0.71 0.47 0.48 -0.53 34 122 943 -51
28MAY26 137.50 C 0.32 0.37 0.32 0.24 -0.36 34 65 527 -30
28MAY26 140.00 C 0.24 0.24 0.20 0.12 -0.22 34 123 536 -14
28MAY26 142.50 C 0.16 0.16 0.16 0.05 -0.13 34 6 694 -6
28MAY26 145.00 C 0.13 0.13 0.12 0.03 -0.07 35 4 243 +1
28MAY26 147.50 C 0.11 0.11 0.11 0.01 -0.04 34 7 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAY26 162.50 C 0.01 0.01 0.01 0.01 0.00 54 1 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 21.58 - 0 0 0 -
29MAY26 107.50 C 0.00 0.00 0.00 19.09 - 34 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 16.61 - 34 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 14.16 - 35 0 0 -
29MAY26 115.00 C 0.00 0.00 0.00 12.06 - 44 0 0 -
29MAY26 117.50 C 0.00 0.00 0.00 9.47 - 34 0 0 -
29MAY26 120.00 C 0.00 0.00 0.00 7.35 - 34 0 0 -
29MAY26 122.50 C 5.40 5.40 5.25 5.31 - 32 39 39 -
29MAY26 125.00 C 3.86 3.86 3.86 3.77 - 33 30 30 -
29MAY26 127.50 C 2.50 2.51 2.35 2.54 - 33 110 80 -
29MAY26 130.00 C 1.65 1.98 1.52 1.62 - 34 145 145 -
29MAY26 132.50 C 0.89 1.30 0.89 1.02 - 34 64 64 -
29MAY26 135.00 C 0.61 0.72 0.61 0.59 - 34 105 105 -
29MAY26 137.50 C 0.38 0.38 0.38 0.32 - 34 1 1 -
29MAY26 140.00 C 0.00 0.00 0.00 0.16 - 34 0 0 -
29MAY26 142.50 C 0.00 0.00 0.00 0.08 - 35 0 0 -
29MAY26 145.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
29MAY26 147.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29MAY26 150.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 72.07 -0.92 130 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.68 -0.94 128 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.42 -0.59 131 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.07 -1.45 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 61.95 -1.08 98 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.20 -1.35 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.58 -1.48 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.22 -1.35 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.72 -1.36 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.12 -1.48 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.63 -1.48 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.25 -1.37 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.00 -1.15 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.26 -1.22 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.63 -1.35 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 34.23 -1.26 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.79 -1.20 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 29.42 -1.80 39 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 26.82 -2.03 28 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 24.40 -2.03 31 0 995 0
29JUN26 105.00 C 21.89 21.89 21.89 21.89 -2.25 27 100 3,052 -47
29JUN26 107.50 C 0.00 0.00 0.00 19.86 -1.75 35 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 17.47 -2.17 33 0 2,724 0
29JUN26 112.50 C 15.90 15.90 15.90 15.61 -1.33 36 2 3,888 0
29JUN26 115.00 C 0.00 0.00 0.00 13.44 -1.47 34 0 2,578 0
29JUN26 117.50 C 0.00 0.00 0.00 11.56 -1.45 34 0 2,369 0
29JUN26 120.00 C 9.30 9.30 9.30 9.74 -1.32 34 9 2,842 -5
29JUN26 122.50 C 7.41 7.96 7.41 8.38 -1.14 35 51 1,649 -19
29JUN26 125.00 C 6.12 6.92 6.12 6.84 -1.26 34 288 8,218 +26
29JUN26 127.50 C 5.26 5.43 5.26 5.56 -1.32 34 187 1,052 +160
29JUN26 130.00 C 4.15 4.67 4.15 4.54 -1.18 34 238 2,731 +200
29JUN26 132.50 C 3.63 3.97 3.42 3.65 -0.98 34 111 1,113 +111
29JUN26 135.00 C 2.79 3.25 2.79 2.98 -0.90 35 139 1,133 +104
29JUN26 137.50 C 2.22 2.55 2.22 2.34 -0.83 35 38 716 +15
29JUN26 140.00 C 1.78 2.05 1.78 1.81 -0.73 35 60 3,900 -26
29JUN26 142.50 C 1.65 1.65 1.44 1.38 -0.63 34 22 534 +10
29JUN26 145.00 C 1.24 1.24 1.24 1.05 -0.53 35 1 510 0
29JUN26 147.50 C 0.00 0.00 0.00 0.78 -0.45 34 0 2,192 0
29JUN26 150.00 C 0.82 0.83 0.82 0.58 -0.37 34 4 649 -2
29JUN26 152.50 C 0.69 0.69 0.69 0.42 -0.30 34 7 288 -7
29JUN26 155.00 C 0.59 0.59 0.59 0.31 -0.24 34 1 380 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.19 34 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 -0.15 34 0 353 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.12 34 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.09 34 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.06 35 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 50 0
29JUN26 180.00 C 0.15 0.15 0.15 0.01 -0.02 35 2 112 -2
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 69.68 -1.03 93 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 67.42 -0.80 96 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.51 -1.23 75 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.04 -1.21 72 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.56 -1.20 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 57.11 -1.17 67 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.60 -0.97 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.13 -0.95 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.68 -0.92 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.22 -0.89 55 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.47 -1.16 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.04 -1.17 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.61 -1.18 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.19 -1.20 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.79 -1.06 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.37 -1.18 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.88 -1.34 36 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.53 -1.32 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.41 -1.11 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.02 -1.33 35 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 20.96 -1.23 35 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 18.86 -1.46 35 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 16.92 -1.45 35 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 15.09 -1.43 35 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 13.38 -1.40 35 0 2,005 0
30JUL26 120.00 C 11.50 11.50 11.50 11.79 -1.36 35 1 418 +1
30JUL26 122.50 C 10.10 10.10 10.10 10.21 -1.40 34 15 535 0
30JUL26 125.00 C 8.80 8.80 8.80 8.97 -1.21 35 10 493 0
30JUL26 127.50 C 7.50 7.50 7.39 7.72 -1.29 34 54 247 +41
30JUL26 130.00 C 5.99 6.44 5.99 6.68 -1.19 35 21 236 +21
30JUL26 132.50 C 5.58 5.58 5.58 5.77 -1.08 35 24 225 +24
30JUL26 135.00 C 0.00 0.00 0.00 4.96 -1.02 35 0 460 0
30JUL26 137.50 C 4.12 4.12 4.12 4.24 -0.94 35 1 171 +1
30JUL26 140.00 C 0.00 0.00 0.00 3.56 -0.86 35 0 176 0
30JUL26 142.50 C 0.00 0.00 0.00 2.98 -0.78 35 0 810 0
30JUL26 145.00 C 0.00 0.00 0.00 2.48 -0.70 35 0 131 0
30JUL26 147.50 C 2.20 2.20 2.20 2.05 -0.63 35 1 191 -1
30JUL26 150.00 C 2.06 2.10 2.06 1.69 -0.56 35 2 46 +2
30JUL26 152.50 C 0.00 0.00 0.00 1.38 -0.50 35 0 63 0
30JUL26 155.00 C 1.45 1.45 1.45 1.13 -0.43 35 1 120 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.91 -0.39 35 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 0.74 -0.33 35 0 70 0
30JUL26 162.50 C 0.95 0.95 0.95 0.59 -0.29 35 5 36 +5
30JUL26 165.00 C 0.00 0.00 0.00 0.48 -0.24 35 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.38 -0.21 35 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.30 -0.18 35 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.24 -0.15 35 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.19 -0.12 35 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 69.68 -1.03 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 67.42 -0.80 78 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.51 -1.23 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.04 -1.21 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.56 -1.20 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.11 -1.17 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 54.93 -0.84 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.17 -1.17 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.75 -1.10 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.34 -1.15 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.92 -1.13 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.52 -1.12 44 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 40.12 -1.17 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.74 -1.17 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.39 -1.19 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.07 -1.17 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.83 -1.14 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.58 -1.22 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.39 -1.28 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.35 -1.24 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.36 -1.25 38 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.38 -1.32 37 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.59 -1.40 37 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 16.90 -1.37 37 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 15.30 -1.34 37 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 13.81 -1.31 37 0 176 0
28AUG26 122.50 C 0.00 0.00 0.00 12.31 -1.38 37 0 63 0
28AUG26 125.00 C 10.67 10.67 10.67 11.08 -1.25 37 13 104 +3
28AUG26 127.50 C 0.00 0.00 0.00 9.94 -1.31 37 0 103 0
28AUG26 130.00 C 0.00 0.00 0.00 8.81 -1.21 37 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 7.88 -1.15 37 0 73 0
28AUG26 135.00 C 6.56 6.56 6.56 7.03 -1.07 37 5 59 +2
28AUG26 137.50 C 0.00 0.00 0.00 6.29 -0.98 38 0 102 0
28AUG26 140.00 C 5.51 5.51 5.51 5.54 -0.93 38 26 39 +26
28AUG26 142.50 C 4.93 4.93 4.91 4.86 -0.86 38 90 160 +90
28AUG26 145.00 C 0.00 0.00 0.00 4.25 -0.80 38 0 71 0
28AUG26 147.50 C 0.00 0.00 0.00 3.70 -0.74 37 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 3.22 -0.68 37 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 2.79 -0.63 37 0 104 0
28AUG26 155.00 C 0.00 0.00 0.00 2.41 -0.58 37 0 64 0
28AUG26 157.50 C 2.48 2.48 2.48 2.08 -0.53 37 1 36 +1
28AUG26 160.00 C 2.15 2.35 2.15 1.79 -0.48 37 6 33 +2
28AUG26 162.50 C 2.06 2.10 2.06 1.54 -0.43 37 2 31 +1
28AUG26 165.00 C 0.00 0.00 0.00 1.32 -0.39 37 0 33 0
28AUG26 167.50 C 1.55 1.55 1.55 1.13 -0.35 37 7 37 +7
28AUG26 170.00 C 0.00 0.00 0.00 0.96 -0.32 37 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.82 -0.28 37 0 64 0
28AUG26 175.00 C 1.18 1.18 1.18 0.70 -0.25 37 6 72 +6
29SEP26 55.00 C 0.00 0.00 0.00 72.07 -1.00 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.68 -1.30 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.42 -1.11 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.53 -1.55 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.11 -1.53 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.80 -1.48 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.15 -1.72 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.93 -1.08 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.34 -1.30 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.94 -1.72 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.54 -1.72 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.41 -1.47 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.05 -1.00 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.42 -1.24 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 38.36 -1.09 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.04 -1.08 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 33.66 -1.63 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 31.47 -1.63 38 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 29.33 -1.64 37 0 1,164 0
29SEP26 102.50 C 0.00 0.00 0.00 27.26 -1.30 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 25.26 -1.29 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 23.41 -1.21 37 0 923 0
29SEP26 110.00 C 20.84 20.84 20.84 21.42 -1.64 36 30 2,395 -30
29SEP26 112.50 C 0.00 0.00 0.00 19.87 -1.36 37 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 18.24 -1.34 37 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 16.71 -1.30 37 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 15.27 -1.27 37 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 14.33 -0.51 38 0 691 0
29SEP26 125.00 C 11.88 12.45 11.86 12.63 -1.19 37 90 1,206 +90
29SEP26 127.50 C 0.00 0.00 0.00 11.50 -1.12 37 0 374 0
29SEP26 130.00 C 9.94 9.94 9.94 10.43 -1.10 37 11 1,372 +4
29SEP26 132.50 C 0.00 0.00 0.00 9.45 -0.97 37 0 698 0
29SEP26 135.00 C 8.32 8.32 8.32 8.56 -1.02 37 4 393 0
29SEP26 137.50 C 7.85 7.85 7.55 7.75 -1.06 37 11 262 0
29SEP26 140.00 C 7.00 7.00 7.00 7.00 -0.95 37 1 1,178 0
29SEP26 142.50 C 6.27 6.27 6.27 6.27 -0.90 37 30 413 0
29SEP26 145.00 C 5.47 5.47 5.47 5.61 -0.84 37 30 547 +20
29SEP26 147.50 C 0.00 0.00 0.00 5.00 -0.79 37 0 480 0
29SEP26 150.00 C 4.54 4.55 4.54 4.45 -0.74 37 102 557 +100
29SEP26 152.50 C 0.00 0.00 0.00 3.95 -0.69 37 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 3.51 -0.64 37 0 174 0
29SEP26 157.50 C 0.00 0.00 0.00 3.11 -0.59 37 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.67 -0.53 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 2.42 -0.43 37 0 147 0
29SEP26 165.00 C 2.53 2.56 2.53 2.14 -0.39 37 3 283 0
29SEP26 167.50 C 0.00 0.00 0.00 1.83 -0.42 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.61 -0.38 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.41 -0.35 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.27 -0.34 37 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.08 -0.30 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.95 -0.27 37 0 11 0
29SEP26 182.50 C 1.40 1.40 1.40 0.85 -0.25 37 30 226 -30
29SEP26 185.00 C 0.00 0.00 0.00 0.72 -0.22 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 72.61 -1.26 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.24 -1.26 52 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 67.93 -1.16 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 65.49 -1.60 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.19 -1.14 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.77 -1.20 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.39 -1.18 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.13 -1.17 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.70 -1.18 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.46 -1.05 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.16 -1.18 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 46.89 -1.08 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.63 -1.37 42 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 42.48 -1.15 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.33 -1.17 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 38.11 -1.31 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 36.22 -1.18 40 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 34.22 -1.61 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 32.21 -1.20 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 30.34 -1.20 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 28.53 -1.17 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 26.77 -1.20 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 25.10 -1.21 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 23.50 -1.14 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 21.76 -1.39 37 0 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 20.53 -1.09 38 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 19.17 -1.09 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 17.78 -1.33 37 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 16.72 -1.32 38 0 1,369 0
30DEC26 127.50 C 0.00 0.00 0.00 15.60 -1.16 38 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 14.57 -1.11 38 0 1,289 0
30DEC26 132.50 C 0.00 0.00 0.00 13.57 -1.09 38 0 35 0
30DEC26 135.00 C 12.83 12.83 12.80 12.65 -1.03 38 60 180 0
30DEC26 137.50 C 0.00 0.00 0.00 11.78 -1.02 38 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 10.99 -0.89 38 0 216 0
30DEC26 142.50 C 0.00 0.00 0.00 10.21 -0.91 38 0 272 0
30DEC26 145.00 C 9.10 9.10 9.10 9.45 -0.93 38 1 146 0
30DEC26 147.50 C 0.00 0.00 0.00 8.74 -0.95 38 0 111 0
30DEC26 150.00 C 7.88 7.88 7.88 8.07 -0.91 38 7 183 0
30DEC26 152.50 C 0.00 0.00 0.00 7.46 -0.87 38 0 90 0
30DEC26 155.00 C 6.86 6.86 6.86 6.88 -0.84 38 6 45 +6
30DEC26 157.50 C 6.45 6.45 6.45 6.34 -0.80 38 8 59 +8
30DEC26 160.00 C 6.11 6.12 6.11 5.85 -0.76 38 40 118 -35
30DEC26 162.50 C 0.00 0.00 0.00 5.23 -0.71 38 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 4.81 -0.68 37 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 4.43 -0.64 38 0 1 0
30DEC26 170.00 C 4.71 4.71 4.71 4.07 -0.75 37 30 109 0
30DEC26 172.50 C 0.00 0.00 0.00 3.74 -0.71 37 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.54 -0.57 38 0 836 0
30DEC26 177.50 C 0.00 0.00 0.00 3.16 -0.52 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.90 -0.49 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.66 -0.47 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.44 -0.44 38 0 209 0
30MAR27 55.00 C 0.00 0.00 0.00 73.49 -1.16 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.15 -1.13 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.82 -1.08 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 66.48 -1.14 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.15 -1.07 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.84 -1.07 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.53 -1.12 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.25 -1.14 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.99 -1.16 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.02 -0.84 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.56 -1.15 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.41 -1.10 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.55 -0.79 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.46 -0.89 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.40 -0.92 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.21 -1.18 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 38.21 -1.24 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 35.93 -1.68 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 34.56 -1.22 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 32.72 -1.22 39 0 461 0
30MAR27 105.00 C 30.50 31.00 30.50 31.11 -1.16 39 2 107 0
30MAR27 107.50 C 0.00 0.00 0.00 29.49 -1.18 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 27.91 -1.17 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 26.41 -1.09 38 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 24.96 -1.13 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 23.58 -1.09 38 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 22.14 -1.22 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 21.04 -1.28 38 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 20.13 -1.12 39 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 18.79 -1.32 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 17.75 -1.24 38 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 16.85 -1.17 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 15.88 -1.13 38 0 230 0
30MAR27 137.50 C 14.52 14.52 14.52 14.98 -1.13 38 10 82 +10
30MAR27 140.00 C 0.00 0.00 0.00 14.12 -1.13 38 0 46 0
30MAR27 142.50 C 0.00 0.00 0.00 13.31 -1.11 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.58 -1.01 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.88 -0.92 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 11.16 -0.90 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.48 -0.87 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.85 -0.83 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 9.24 -0.81 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 8.67 -0.78 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.14 -0.75 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 7.63 -0.73 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.95 -0.90 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.71 -0.67 38 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 6.11 -0.82 38 0 0 0
30MAR27 175.00 C 6.38 6.38 6.38 5.89 -0.62 38 1 51 +1
TOTAL CALL 5,114 133,275 +1,025
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
22MAY26 110.00 P 0.06 0.06 0.06 0.01 0.00 52 9 26 +9
22MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
22MAY26 115.00 P 0.11 0.11 0.11 0.02 -0.04 40 3 98 0
22MAY26 117.50 P 0.30 0.30 0.18 0.09 -0.07 41 17 52 0
22MAY26 120.00 P 0.70 0.70 0.34 0.27 -0.11 40 59 429 +46
22MAY26 122.50 P 1.34 1.34 0.71 0.69 -0.11 40 129 109 +9
22MAY26 125.00 P 2.40 2.40 1.47 1.48 0.00 41 145 237 -11
22MAY26 127.50 P 2.64 3.09 2.56 2.73 +0.18 41 96 355 -94
22MAY26 130.00 P 5.50 5.50 4.87 4.45 +0.67 43 3 109 0
22MAY26 132.50 P 0.00 0.00 0.00 6.35 +0.56 40 0 30 0
22MAY26 135.00 P 0.00 0.00 0.00 8.62 +1.00 40 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 11.03 +1.19 40 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 13.50 +1.31 0 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 16.00 +1.37 0 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 18.50 +1.40 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 21.00 +0.99 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 23.96 +1.42 110 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 26.24 +1.22 104 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 616 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,800 0
28MAY26 97.50 P 0.07 0.07 0.07 0.01 0.00 57 15 1,965 +14
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,099 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,540 0
28MAY26 105.00 P 0.13 0.17 0.10 0.01 0.00 42 124 1,974 -1
28MAY26 107.50 P 0.12 0.12 0.12 0.01 0.00 37 1 1,866 -1
28MAY26 110.00 P 0.18 0.20 0.16 0.02 -0.01 35 55 5,883 -35
28MAY26 112.50 P 0.26 0.26 0.22 0.05 -0.02 34 34 1,485 -32
28MAY26 115.00 P 0.36 0.36 0.26 0.13 -0.03 34 90 3,013 +15
28MAY26 117.50 P 1.00 1.00 0.45 0.31 -0.04 34 185 1,588 +60
28MAY26 120.00 P 1.34 1.34 0.74 0.66 -0.02 34 111 2,094 -60
28MAY26 122.50 P 2.00 2.02 1.29 1.26 +0.02 34 101 1,428 +19
28MAY26 125.00 P 2.77 2.84 2.04 2.17 +0.13 34 1,074 1,683 +842
28MAY26 127.50 P 4.30 4.30 3.58 3.43 +0.31 35 4 766 +2
28MAY26 130.00 P 6.50 6.50 6.10 5.07 +0.51 36 2 541 0
28MAY26 132.50 P 0.00 0.00 0.00 6.78 +0.64 34 0 1,326 0
28MAY26 135.00 P 0.00 0.00 0.00 8.89 +0.91 33 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 11.17 +1.08 33 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 13.56 +1.22 34 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 16.01 +1.31 33 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 18.50 +1.37 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 21.00 +0.99 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 23.96 +1.42 70 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 26.29 +1.25 69 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 28.74 +1.44 72 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.24 +1.26 76 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 33.74 +1.32 81 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.29 +1.34 87 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.79 +1.26 91 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 41.29 +1.29 96 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.79 +1.34 100 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 46.29 +1.35 104 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.79 +1.41 108 0 0 0
29MAY26 105.00 P 0.13 0.13 0.13 0.01 - 40 8 8 -
29MAY26 107.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
29MAY26 115.00 P 0.00 0.00 0.00 0.17 - 34 0 0 -
29MAY26 117.50 P 0.76 0.76 0.76 0.39 - 35 1 1 -
29MAY26 120.00 P 1.40 1.40 0.94 0.79 - 35 4 2 -
29MAY26 122.50 P 2.12 2.12 2.06 1.42 - 35 60 60 -
29MAY26 125.00 P 2.90 2.90 2.23 2.35 - 35 26 25 -
29MAY26 127.50 P 0.00 0.00 0.00 3.62 - 35 0 0 -
29MAY26 130.00 P 5.45 5.45 5.45 5.22 - 36 30 30 -
29MAY26 132.50 P 0.00 0.00 0.00 6.92 - 34 0 0 -
29MAY26 135.00 P 0.00 0.00 0.00 9.00 - 34 0 0 -
29MAY26 137.50 P 0.00 0.00 0.00 11.23 - 34 0 0 -
29MAY26 140.00 P 0.00 0.00 0.00 13.59 - 34 0 0 -
29MAY26 142.50 P 0.00 0.00 0.00 16.03 - 35 0 0 -
29MAY26 145.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
29MAY26 147.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
29MAY26 150.00 P 0.00 0.00 0.00 23.96 - 67 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,568 0
29JUN26 95.00 P 0.26 0.26 0.26 0.03 -0.02 35 6 5,677 +6
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 1,847 0
29JUN26 100.00 P 0.36 0.36 0.36 0.11 -0.03 35 2 3,948 0
29JUN26 102.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 4,079 0
29JUN26 105.00 P 0.60 0.60 0.54 0.31 -0.06 34 4 4,533 +2
29JUN26 107.50 P 0.85 0.85 0.85 0.50 -0.06 34 3 4,579 -2
29JUN26 110.00 P 1.11 1.12 0.92 0.77 -0.07 34 38 5,831 +14
29JUN26 112.50 P 1.51 1.51 1.49 1.14 -0.07 34 23 4,823 0
29JUN26 115.00 P 2.05 2.05 1.66 1.64 -0.06 35 133 5,188 +1
29JUN26 117.50 P 2.72 2.72 2.68 2.28 +0.03 35 3 3,422 +1
29JUN26 120.00 P 3.50 3.53 3.07 3.07 +0.12 35 82 3,233 +41
29JUN26 122.50 P 4.48 4.56 4.18 3.99 +0.20 35 336 2,567 -11
29JUN26 125.00 P 5.64 5.64 5.05 5.08 +0.25 34 253 1,660 +248
29JUN26 127.50 P 7.08 7.08 6.57 6.38 +0.33 35 2 778 -1
29JUN26 130.00 P 8.50 8.50 8.10 7.80 +0.39 35 9 1,722 -1
29JUN26 132.50 P 0.00 0.00 0.00 9.33 +0.43 34 0 443 0
29JUN26 135.00 P 0.00 0.00 0.00 11.35 +0.76 36 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 13.26 +0.87 36 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 14.93 +0.71 34 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 17.02 +0.82 34 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 19.21 +1.48 34 0 302 0
29JUN26 147.50 P 0.00 0.00 0.00 21.88 +0.81 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.12 +0.81 39 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 26.77 +1.33 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 29.15 +1.27 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.32 +1.09 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 33.74 +1.32 43 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 36.29 +1.24 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.79 +1.26 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 41.47 +1.47 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 43.96 +1.51 56 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.47 +1.53 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.97 +1.59 60 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 51.43 +1.83 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 53.68 +1.51 57 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 56.24 +1.57 61 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 58.94 +1.77 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 208 0
30JUL26 100.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 217 0
30JUL26 102.50 P 0.00 0.00 0.00 0.73 -0.04 35 0 821 0
30JUL26 105.00 P 0.00 0.00 0.00 1.01 -0.04 35 0 751 0
30JUL26 107.50 P 1.73 1.73 1.55 1.38 -0.05 35 4 471 -2
30JUL26 110.00 P 2.23 2.23 1.94 1.86 -0.04 35 44 499 +27
30JUL26 112.50 P 2.57 2.57 2.57 2.42 -0.02 35 1 621 +1
30JUL26 115.00 P 0.00 0.00 0.00 3.03 +0.01 35 0 2,945 0
30JUL26 117.50 P 3.99 4.15 3.99 3.81 +0.05 35 4 684 0
30JUL26 120.00 P 4.90 4.90 4.65 4.72 +0.14 35 2 310 0
30JUL26 122.50 P 6.29 6.31 6.03 5.75 +0.19 35 80 278 -27
30JUL26 125.00 P 7.55 7.55 7.55 6.92 +0.30 35 19 144 -10
30JUL26 127.50 P 0.00 0.00 0.00 8.24 +0.34 35 0 110 0
30JUL26 130.00 P 0.00 0.00 0.00 9.61 +0.29 35 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 11.20 +0.42 35 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 12.75 +0.40 35 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 14.52 +0.53 35 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 16.36 +0.60 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 18.31 +0.68 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 20.34 +0.77 35 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 22.88 +0.67 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.08 +0.74 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.28 +0.74 38 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 29.56 +0.81 39 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.01 +1.05 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.19 +0.94 40 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.75 +1.19 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.11 +1.12 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.47 +1.12 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.00 +1.25 45 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 46.47 +1.28 46 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 48.97 +1.36 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 39 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 0.00 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 30 0
28AUG26 90.00 P 0.72 0.72 0.72 0.35 -0.01 37 1 65 +1
28AUG26 92.50 P 0.00 0.00 0.00 0.48 -0.04 37 0 95 0
28AUG26 95.00 P 0.00 0.00 0.00 0.68 -0.03 37 0 161 0
28AUG26 97.50 P 0.00 0.00 0.00 0.92 -0.04 37 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 1.21 -0.03 37 0 127 0
28AUG26 102.50 P 0.00 0.00 0.00 1.60 -0.03 37 0 73 0
28AUG26 105.00 P 2.33 2.33 2.33 2.05 -0.01 37 35 137 +35
28AUG26 107.50 P 2.68 2.68 2.66 2.56 +0.02 37 6 88 -3
28AUG26 110.00 P 3.66 3.66 3.43 3.15 +0.03 37 17 68 -8
28AUG26 112.50 P 0.00 0.00 0.00 3.80 +0.06 37 0 65 0
28AUG26 115.00 P 0.00 0.00 0.00 4.58 +0.07 37 0 138 0
28AUG26 117.50 P 5.84 5.84 5.42 5.43 +0.12 37 50 104 -6
28AUG26 120.00 P 0.00 0.00 0.00 6.44 +0.18 37 0 109 0
28AUG26 122.50 P 7.50 7.50 7.50 7.53 +0.22 37 30 99 +30
28AUG26 125.00 P 9.67 9.67 9.50 8.78 +0.29 37 22 172 +11
28AUG26 127.50 P 0.00 0.00 0.00 10.10 +0.36 37 0 306 0
28AUG26 130.00 P 12.44 12.44 12.28 11.53 +0.37 37 3 252 -1
28AUG26 132.50 P 13.55 13.55 13.55 13.09 +0.45 37 14 95 +14
28AUG26 135.00 P 0.00 0.00 0.00 14.70 +0.54 37 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 16.26 +0.51 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.05 +0.56 37 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.23 +0.47 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.17 +0.50 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.22 +0.60 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.30 +0.61 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.40 +0.63 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.55 +0.67 40 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 32.75 +0.77 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.98 +0.81 40 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.23 +0.78 40 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 39.51 +0.81 40 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.82 +0.90 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.19 +0.97 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.53 +0.94 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.97 +1.05 42 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 0.01 -0.01 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.01 37 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 0.10 -0.01 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 788 0
29SEP26 90.00 P 1.05 1.05 1.05 0.65 0.00 37 3 3,788 +3
29SEP26 92.50 P 0.00 0.00 0.00 0.86 +0.01 37 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 1.14 +0.02 37 0 1,111 0
29SEP26 97.50 P 0.00 0.00 0.00 1.46 -0.02 37 0 2,843 0
29SEP26 100.00 P 2.03 2.03 2.03 1.85 -0.02 37 6 8,274 +6
29SEP26 102.50 P 0.00 0.00 0.00 2.32 0.00 37 0 2,085 0
29SEP26 105.00 P 0.00 0.00 0.00 2.85 0.00 37 0 4,789 0
29SEP26 107.50 P 0.00 0.00 0.00 3.42 -0.04 37 0 2,785 0
29SEP26 110.00 P 4.45 4.45 4.17 4.00 -0.11 37 4 5,312 -1
29SEP26 112.50 P 0.00 0.00 0.00 4.78 0.00 36 0 486 0
29SEP26 115.00 P 6.22 6.22 6.22 5.72 +0.10 37 7 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 6.63 +0.14 37 0 1,696 0
29SEP26 120.00 P 0.00 0.00 0.00 7.62 +0.14 37 0 1,064 0
29SEP26 122.50 P 8.90 8.90 8.90 8.77 +0.13 37 9 357 -9
29SEP26 125.00 P 0.00 0.00 0.00 10.01 +0.18 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 11.34 +0.29 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 12.76 +0.34 37 0 359 0
29SEP26 132.50 P 0.00 0.00 0.00 14.37 +0.49 37 0 202 0
29SEP26 135.00 P 16.71 16.71 16.71 15.99 +0.46 37 30 175 +30
29SEP26 137.50 P 0.00 0.00 0.00 17.67 +0.49 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 19.45 +0.35 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 21.30 +0.39 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 23.21 +0.65 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 25.17 +0.50 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 27.17 +0.55 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 29.25 +0.87 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.36 +0.62 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.52 +0.70 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.65 +0.67 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.87 +0.74 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 40.13 +0.72 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 42.37 +0.77 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 44.66 +0.86 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.94 +0.78 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.28 +0.86 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.62 +0.92 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.01 +0.88 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.27 +0.73 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.94 +1.06 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 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 0.04 -0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 290 0
30DEC26 70.00 P 1.14 1.14 1.14 0.21 -0.02 37 30 53 -15
30DEC26 72.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.56 -0.02 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.74 -0.03 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 0.94 0.00 38 0 110 0
30DEC26 85.00 P 1.75 1.75 1.75 1.17 -0.03 37 2 522 -2
30DEC26 87.50 P 0.00 0.00 0.00 1.50 +0.01 38 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.87 -0.02 38 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.27 -0.03 38 0 1,573 0
30DEC26 95.00 P 3.20 3.20 3.20 2.74 -0.01 38 2 1,249 -2
30DEC26 97.50 P 0.00 0.00 0.00 3.28 -0.01 38 0 927 0
30DEC26 100.00 P 0.00 0.00 0.00 3.85 +0.01 38 0 2,010 0
30DEC26 102.50 P 0.00 0.00 0.00 4.47 -0.01 38 0 638 0
30DEC26 105.00 P 0.00 0.00 0.00 5.10 -0.14 38 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 5.83 -0.01 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 6.60 -0.02 37 0 1,465 0
30DEC26 112.50 P 0.00 0.00 0.00 7.62 +0.11 37 0 1,136 0
30DEC26 115.00 P 8.50 8.50 8.50 8.56 +0.17 37 2 1,998 +2
30DEC26 117.50 P 0.00 0.00 0.00 9.58 +0.18 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 10.69 +0.13 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 11.87 +0.14 37 0 407 0
30DEC26 125.00 P 13.24 13.38 13.24 13.14 +0.17 37 60 1,041 -60
30DEC26 127.50 P 0.00 0.00 0.00 14.49 +0.19 37 0 28 0
30DEC26 130.00 P 0.00 0.00 0.00 15.91 +0.20 37 0 1,110 0
30DEC26 132.50 P 0.00 0.00 0.00 17.55 +0.37 38 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 19.10 +0.45 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 20.75 +0.52 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 22.43 +0.53 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 24.26 +0.46 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.02 +0.44 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.87 +0.45 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.78 +0.49 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 31.73 +0.50 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.72 +0.58 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.74 +0.62 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.78 +0.63 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 39.87 +0.66 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.98 +0.66 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 44.13 +0.68 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.29 +0.68 39 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 48.48 +0.72 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 50.71 +0.81 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 52.93 +0.80 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.19 +0.78 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 57.34 +0.74 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.48 +0.62 38 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 0.11 -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 0.23 -0.01 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 -0.01 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 -0.01 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.96 +0.02 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.20 0.00 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.50 0.00 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 1.80 0.00 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.21 +0.01 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 2.62 +0.01 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 3.11 +0.03 38 0 85 0
30MAR27 92.50 P 0.00 0.00 0.00 3.66 +0.03 38 0 147 0
30MAR27 95.00 P 4.50 4.50 4.50 4.22 +0.04 38 2 78 0
30MAR27 97.50 P 0.00 0.00 0.00 4.92 +0.07 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 5.61 +0.04 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 6.25 +0.09 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 6.85 -0.26 37 0 222 0
30MAR27 107.50 P 0.00 0.00 0.00 7.81 -0.13 37 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 8.59 -0.22 37 0 1,172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.65 -0.02 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 10.69 +0.01 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 11.88 +0.11 37 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 13.00 +0.07 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 14.24 +0.13 37 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 15.56 +0.37 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 16.90 +0.37 37 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 18.37 +0.45 37 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 19.80 +0.43 37 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 21.46 +0.47 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.08 +0.51 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.72 +0.51 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 26.43 -0.25 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.16 +0.35 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.99 +0.39 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.84 +0.46 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 33.72 +0.48 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.65 +0.45 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.59 +0.44 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.59 +0.54 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.61 +0.56 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.64 +0.54 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.71 +0.60 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.80 +0.63 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.93 +0.68 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.10 +0.68 39 0 0 0
TOTAL PUT 3,769 200,143 +1,094
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$ 43.08
28MAY26 36.00 C 0.00 0.00 0.00 7.19 -1.97 65 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.14 -2.06 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.19 -2.02 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.27 -1.97 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.42 -1.86 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.65 -1.72 48 0 0 0
28MAY26 42.00 C 1.97 1.99 1.97 1.92 -1.60 45 30 30 +30
28MAY26 43.00 C 1.38 1.38 1.25 1.39 -1.36 46 47 54 +47
28MAY26 44.00 C 0.93 0.93 0.85 0.96 -1.12 47 37 87 +32
28MAY26 45.00 C 0.85 0.85 0.53 0.64 -0.89 47 37 206 +16
28MAY26 46.00 C 0.35 0.35 0.35 0.41 -0.65 47 2 193 0
28MAY26 47.00 C 0.27 0.27 0.22 0.25 -0.46 47 20 178 +4
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.31 49 0 285 0
28MAY26 49.00 C 0.00 0.00 0.00 0.09 -0.21 48 0 236 0
28MAY26 50.00 C 0.07 0.07 0.07 0.05 -0.13 48 1 732 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.10 -2.20 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.14 -2.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.12 -2.21 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.17 -2.23 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.23 -2.22 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.38 -2.28 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.50 -2.07 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.67 -1.96 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.87 -1.79 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.12 -1.70 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.43 -1.60 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.79 -1.49 44 0 0 0
29JUN26 42.00 C 3.03 3.16 3.03 3.15 -1.44 43 41 26 +26
29JUN26 43.00 C 3.05 3.05 2.59 2.65 -1.31 43 63 63 +63
29JUN26 44.00 C 2.19 2.25 2.19 2.19 -1.20 43 28 30 -15
29JUN26 45.00 C 1.80 1.80 1.71 1.81 -1.06 43 45 148 -2
29JUN26 46.00 C 0.00 0.00 0.00 1.48 -0.92 43 0 127 0
29JUN26 47.00 C 1.19 1.19 1.19 1.20 -0.79 44 15 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.97 -0.68 44 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.78 -0.57 44 0 109 0
29JUN26 50.00 C 0.75 0.75 0.75 0.63 -0.49 44 1 830 +1
29JUN26 52.50 C 0.37 0.37 0.37 0.35 -0.31 45 8 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.19 44 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.10 45 0 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 8.07 -2.07 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.20 -1.93 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.65 -1.57 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.90 -1.56 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.27 -1.47 45 0 0 0
30JUL26 41.00 C 4.43 4.59 4.43 4.69 -1.37 45 45 30 +30
30JUL26 42.00 C 3.85 4.18 3.85 4.05 -1.38 44 135 120 +120
30JUL26 43.00 C 3.55 3.55 3.33 3.59 -1.29 44 60 89 +60
30JUL26 44.00 C 2.97 3.29 2.93 3.12 -1.21 44 120 265 +55
30JUL26 45.00 C 2.75 2.89 2.55 2.73 -1.10 44 315 495 +225
30JUL26 46.00 C 2.24 2.52 2.20 2.38 -0.99 45 117 234 +54
30JUL26 47.00 C 2.03 2.17 1.99 2.07 -0.89 45 60 228 +24
30JUL26 48.00 C 1.73 1.89 1.73 1.81 -0.78 45 17 337 -15
30JUL26 49.00 C 0.00 0.00 0.00 1.57 -0.71 45 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 1.37 -0.62 46 0 551 0
30JUL26 52.50 C 0.00 0.00 0.00 0.93 -0.45 46 0 130 0
30JUL26 55.00 C 0.75 0.75 0.65 0.61 -0.32 46 31 390 -31
30JUL26 57.50 C 0.00 0.00 0.00 0.40 -0.22 46 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.25 -0.16 45 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.16 -0.10 46 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.77 -1.74 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.04 -1.69 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.34 -1.65 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.70 -1.45 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.07 -1.41 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.49 -1.37 47 0 0 0
28AUG26 42.00 C 4.91 4.91 4.91 4.91 -1.35 46 30 30 +30
28AUG26 43.00 C 4.40 4.64 4.40 4.46 -1.25 47 30 30 +30
28AUG26 44.00 C 3.97 3.97 3.76 4.01 -1.18 47 55 55 +55
28AUG26 45.00 C 3.56 3.56 3.37 3.60 -1.18 47 60 90 +46
28AUG26 46.00 C 3.05 3.33 3.02 3.23 -1.07 47 170 251 +140
28AUG26 47.00 C 2.85 2.85 2.72 2.90 -0.99 47 75 155 +45
28AUG26 48.00 C 2.67 2.67 2.67 2.60 -0.89 47 13 120 +13
28AUG26 49.00 C 2.22 2.40 2.22 2.33 -0.85 47 45 200 +30
28AUG26 50.00 C 0.00 0.00 0.00 2.10 -0.72 47 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 1.60 -0.57 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 1.18 -0.46 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.86 -0.35 48 0 46 0
28AUG26 60.00 C 0.69 0.69 0.69 0.62 -0.27 48 30 30 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.45 -0.20 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.32 -0.15 48 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.23 -0.11 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.16 -0.08 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.23 -1.79 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.62 -1.66 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.96 -1.60 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -1.53 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.75 -1.35 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.20 -1.30 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.68 -1.25 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.13 -1.26 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.68 -1.21 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.27 -1.29 47 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -1.18 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.58 -1.09 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.26 -0.92 47 0 0 0
29SEP26 49.00 C 2.96 2.96 2.96 2.98 -0.88 47 15 6 -3
29SEP26 50.00 C 2.59 2.59 2.59 2.70 -0.83 47 15 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 2.16 -0.67 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 1.72 -0.53 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.34 -0.42 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 1.03 -0.34 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.79 -0.28 48 0 51 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.21 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.46 -0.17 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.12 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.10 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.08 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 31 0
30DEC26 36.00 C 0.00 0.00 0.00 10.47 -1.90 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.85 -1.84 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.26 -1.78 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.69 -1.73 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.13 -1.70 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.62 -1.62 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.27 -1.45 48 0 0 0
30DEC26 43.00 C 6.65 6.65 6.65 6.72 -1.38 47 15 15 +15
30DEC26 44.00 C 0.00 0.00 0.00 6.28 -1.34 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.73 -1.50 46 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.48 -1.31 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 5.13 -1.21 47 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.80 -1.17 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 4.49 -1.08 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 -1.05 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 3.56 -0.91 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.71 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 2.57 -0.62 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.54 48 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 -0.47 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 1.50 -0.41 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 -0.35 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.04 -0.30 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 -0.26 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.22 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.19 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 -0.14 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.14 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.12 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.10 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.08 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.54 -1.80 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.97 -1.76 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.41 -1.71 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.87 -1.75 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.45 -1.52 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.80 -1.69 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.48 -1.50 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.98 -1.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.58 -1.45 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.17 -1.43 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.78 -1.31 47 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.39 -1.31 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 6.05 -1.25 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.75 -1.18 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 5.44 -1.13 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 4.75 -1.01 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 4.13 -0.93 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.68 -0.78 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.20 -0.71 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 -0.64 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 2.42 -0.57 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.10 -0.52 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.83 -0.46 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 1.59 -0.41 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 1.38 -0.37 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.20 -0.33 47 0 0 0
30MAR27 80.00 C 1.16 1.16 1.16 1.05 -0.29 47 30 31 +30
TOTAL CALL 1,858 14,617 +1,184
28MAY26 36.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 +0.06 48 0 146 0
28MAY26 39.00 P 0.27 0.27 0.27 0.17 +0.13 48 15 40 +15
28MAY26 40.00 P 0.35 0.61 0.35 0.32 +0.23 48 83 285 +46
28MAY26 41.00 P 0.47 0.64 0.47 0.56 +0.38 49 30 252 +30
28MAY26 42.00 P 0.74 1.14 0.74 0.90 +0.56 49 137 279 +115
28MAY26 43.00 P 1.27 1.38 1.27 1.36 +0.79 49 24 350 +13
28MAY26 44.00 P 1.40 2.10 1.40 1.88 +0.97 48 29 352 -3
28MAY26 45.00 P 0.00 0.00 0.00 2.55 +1.24 48 0 616 0
28MAY26 46.00 P 1.81 3.32 1.81 3.32 +1.51 48 10 154 0
28MAY26 47.00 P 4.10 4.10 4.10 4.15 +1.62 48 1 245 -1
28MAY26 48.00 P 5.29 5.29 5.29 5.05 +1.78 48 20 148 -12
28MAY26 49.00 P 6.01 6.01 6.01 5.98 +1.88 48 1 167 0
28MAY26 50.00 P 0.00 0.00 0.00 7.01 +2.02 57 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 9.70 +2.34 89 0 44 -133
28MAY26 55.00 P 0.00 0.00 0.00 12.21 +2.37 106 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 14.71 +2.37 119 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 17.21 +2.37 132 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.65 +2.26 138 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.21 +2.32 156 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.66 +2.26 160 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.16 +2.27 170 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.66 +2.27 180 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 32.16 +2.32 189 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 34.66 +2.27 198 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 37.16 +2.26 207 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 39.66 +2.32 214 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 42.16 +2.24 222 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.05 45 0 9 0
29JUN26 34.00 P 0.29 0.29 0.29 0.15 +0.08 45 2 28 +2
29JUN26 35.00 P 0.39 0.39 0.39 0.23 +0.12 45 8 24 +8
29JUN26 36.00 P 0.00 0.00 0.00 0.34 +0.16 45 0 51 0
29JUN26 37.00 P 0.40 0.67 0.40 0.49 +0.22 45 76 146 +76
29JUN26 38.00 P 0.86 0.86 0.86 0.70 +0.31 45 30 96 +30
29JUN26 39.00 P 1.06 1.08 1.06 0.96 +0.41 45 20 130 +20
29JUN26 40.00 P 0.00 0.00 0.00 1.27 +0.51 45 0 117 0
29JUN26 41.00 P 1.56 1.76 1.56 1.65 +0.63 45 16 119 +16
29JUN26 42.00 P 2.01 2.01 2.01 2.08 +0.73 45 6 63 +4
29JUN26 43.00 P 2.14 2.69 2.14 2.56 +0.84 45 111 202 +18
29JUN26 44.00 P 0.00 0.00 0.00 3.09 +0.99 45 0 221 0
29JUN26 45.00 P 4.02 4.02 4.02 3.73 +1.16 45 10 181 0
29JUN26 46.00 P 0.00 0.00 0.00 4.32 +1.22 44 0 152 0
29JUN26 47.00 P 0.00 0.00 0.00 5.04 +1.36 44 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 5.80 +1.44 44 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 6.60 +1.53 44 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 7.59 +1.77 48 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 9.90 +2.05 52 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 12.21 +2.14 54 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 14.71 +2.29 61 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 17.21 +2.34 67 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 19.65 +2.26 71 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 22.21 +2.32 79 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 24.66 +2.26 82 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.16 +2.27 87 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.66 +2.27 92 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.16 +2.32 97 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.67 +2.28 102 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.16 +2.26 105 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.67 +2.33 110 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.17 +2.25 114 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.62 +2.28 115 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.16 +2.32 121 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.65 +2.31 124 0 0 0
30JUL26 36.00 P 0.95 0.99 0.95 0.83 +0.31 46 150 150 +150
30JUL26 37.00 P 1.16 1.22 1.16 1.07 +0.39 46 90 211 +90
30JUL26 38.00 P 1.46 1.50 1.46 1.35 +0.46 46 31 107 +31
30JUL26 39.00 P 1.72 1.75 1.72 1.68 +0.55 46 30 155 +15
30JUL26 40.00 P 2.09 2.09 2.09 2.05 +0.64 46 30 106 +30
30JUL26 41.00 P 2.66 2.66 2.38 2.48 +0.74 46 51 202 +36
30JUL26 42.00 P 2.90 2.90 2.90 2.92 +0.81 46 12 135 0
30JUL26 43.00 P 3.40 3.45 3.40 3.41 +0.95 46 27 60 0
30JUL26 44.00 P 0.00 0.00 0.00 3.96 +1.05 46 0 155 0
30JUL26 45.00 P 4.59 4.59 4.59 4.56 +1.16 46 12 145 0
30JUL26 46.00 P 0.00 0.00 0.00 5.22 +1.32 46 0 321 0
30JUL26 47.00 P 0.00 0.00 0.00 5.84 +1.33 46 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 6.56 +1.48 46 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 7.32 +1.48 46 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 8.11 +1.55 46 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 10.29 +1.89 48 0 121 0
30JUL26 55.00 P 0.00 0.00 0.00 12.48 +2.04 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.75 +2.13 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.25 +2.19 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.65 +2.22 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.21 +2.32 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.71 +2.31 66 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.16 +2.27 69 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.69 +2.29 74 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 32.21 +2.31 78 0 0 0
28AUG26 36.00 P 1.48 1.48 1.48 1.38 +0.41 48 30 31 +30
28AUG26 37.00 P 1.78 1.78 1.78 1.66 +0.47 48 15 34 0
28AUG26 38.00 P 2.10 2.10 2.10 2.01 +0.54 48 15 16 +15
28AUG26 39.00 P 0.00 0.00 0.00 2.37 +0.62 48 0 46 0
28AUG26 40.00 P 0.00 0.00 0.00 2.77 +0.67 48 0 90 0
28AUG26 41.00 P 3.24 3.24 3.24 3.19 +0.78 48 2 61 -2
28AUG26 42.00 P 0.00 0.00 0.00 3.66 +0.87 48 0 69 0
28AUG26 43.00 P 4.10 4.10 4.10 4.18 +0.96 48 30 45 +30
28AUG26 44.00 P 0.00 0.00 0.00 4.73 +1.05 48 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 5.32 +1.13 48 0 76 0
28AUG26 46.00 P 5.82 6.06 5.82 5.99 +1.29 48 25 93 0
28AUG26 47.00 P 6.48 6.48 6.48 6.66 +1.42 48 10 19 -10
28AUG26 48.00 P 0.00 0.00 0.00 7.27 +1.40 48 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 7.96 +1.45 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 8.68 +1.41 47 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 10.76 +1.74 48 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 12.98 +1.99 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.15 +1.96 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.42 +2.05 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.76 +2.13 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.21 +2.25 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.71 +2.30 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.16 +2.27 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.83 +0.47 48 0 1 0
29SEP26 37.00 P 2.20 2.29 2.20 2.18 +0.54 48 9 10 +9
29SEP26 38.00 P 0.00 0.00 0.00 2.54 +0.61 49 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 +0.67 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.36 +0.75 48 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 3.85 +0.87 49 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 4.24 +0.85 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 4.77 +0.96 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.30 +1.02 47 0 0 0
29SEP26 45.00 P 6.00 6.00 6.00 5.94 +0.95 48 1 331 0
29SEP26 46.00 P 0.00 0.00 0.00 6.55 +1.24 48 0 24 0
29SEP26 47.00 P 7.26 7.26 7.26 7.20 +1.27 48 15 717 0
29SEP26 48.00 P 0.00 0.00 0.00 7.81 +1.32 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 8.54 +1.42 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 9.28 +1.47 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 11.28 +1.62 49 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 13.38 +1.89 50 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 15.53 +1.99 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 17.54 +1.80 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.82 +1.90 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 22.33 +2.14 51 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 24.74 +2.22 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.22 +2.33 55 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 29.69 +2.29 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.21 +2.31 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.67 +2.28 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.17 +2.27 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.67 +2.29 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.17 +2.25 70 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.63 +2.26 71 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.16 +2.28 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.65 +2.27 76 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.89 +0.55 48 0 16 0
30DEC26 37.00 P 3.25 3.25 3.25 3.26 +0.56 48 1 3 +1
30DEC26 38.00 P 0.00 0.00 0.00 3.69 +0.62 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.04 +0.62 47 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 4.54 +0.72 48 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 5.00 +0.77 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 +0.85 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.05 +0.93 47 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 6.58 +0.98 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.19 +1.04 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 7.83 +1.20 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.44 +1.19 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.12 +1.29 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 9.85 +1.37 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 10.56 +1.44 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 12.40 +1.57 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 +1.68 48 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 16.35 +1.77 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 18.44 +1.82 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.59 +1.90 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.80 +2.02 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.06 +2.05 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.37 +2.12 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 29.76 +2.22 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.21 +2.31 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.68 +2.15 52 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 37.18 +2.27 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 39.68 +2.29 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.18 +2.26 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.68 +2.31 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.18 +2.30 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.68 +2.30 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.66 +0.44 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.12 +0.53 47 0 0 0
30MAR27 38.00 P 4.57 4.63 4.51 4.61 +0.63 48 160 164 +160
30MAR27 39.00 P 4.97 5.08 4.97 4.96 +0.64 47 140 140 +140
30MAR27 40.00 P 5.35 5.55 5.35 5.33 +0.61 46 300 300 +299
30MAR27 41.00 P 5.78 5.88 5.78 5.99 +0.82 47 120 122 +120
30MAR27 42.00 P 6.13 6.59 6.13 6.41 +0.78 46 580 597 +580
30MAR27 43.00 P 0.00 0.00 0.00 6.94 +0.83 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.50 +0.89 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.08 +0.95 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.69 +1.00 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.35 +1.09 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.02 +1.16 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 10.61 +1.14 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 11.31 +1.18 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 13.10 +1.33 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 15.00 +1.34 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.07 +1.59 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 19.09 +1.65 47 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 21.17 +1.67 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.31 +1.87 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.51 +1.84 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.69 +1.85 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 29.97 +1.91 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.32 +2.03 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.72 +2.11 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.18 +1.95 48 0 2 0
TOTAL PUT 2,515 18,406 +1,968
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$ 35.94
28MAY26 25.00 C 0.00 0.00 0.00 10.96 -1.06 76 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.96 -1.06 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.96 -1.07 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.94 -1.09 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.97 -1.24 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.99 -1.20 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.03 -1.05 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.11 -1.03 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.26 -0.99 55 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.49 -0.93 55 0 15 0
28MAY26 35.00 C 1.62 1.62 1.62 1.83 -0.85 55 1 91 0
28MAY26 36.00 C 1.30 1.36 1.30 1.25 -0.78 53 73 272 +73
28MAY26 37.00 C 0.73 0.87 0.73 0.87 -0.67 54 5 239 -2
28MAY26 38.00 C 0.61 0.61 0.50 0.58 -0.52 55 38 238 -14
28MAY26 39.00 C 0.33 0.38 0.31 0.36 -0.40 55 51 272 -11
28MAY26 40.00 C 0.21 0.21 0.20 0.21 -0.27 55 8 900 +6
28MAY26 41.00 C 0.10 0.14 0.10 0.12 -0.19 55 45 264 +1
28MAY26 42.00 C 0.08 0.08 0.06 0.07 -0.12 55 37 1,494 +2
28MAY26 43.00 C 0.06 0.06 0.06 0.04 -0.09 56 17 223 -15
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 153 0
28MAY26 45.00 C 0.03 0.03 0.03 0.01 -0.04 56 2 246 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.46 -1.24 165 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.21 -1.06 160 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.96 -1.24 155 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.46 -1.25 146 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.96 -1.06 135 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.46 -1.25 121 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.96 -1.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.46 -1.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.96 -1.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.46 -1.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.96 -1.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.46 -1.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.97 -1.06 110 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.47 -1.25 104 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.97 -1.06 98 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.47 -1.25 92 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.97 -1.25 85 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.47 -1.06 74 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.97 -1.06 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.47 -1.07 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.97 -1.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.47 -1.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.97 -1.07 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.98 -1.06 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.98 -1.26 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.98 -1.06 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.98 -1.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.99 -1.06 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.00 -1.26 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 -1.23 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.97 -1.26 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.02 -1.27 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -1.13 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.39 -1.01 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.60 -0.98 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.88 -0.94 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.24 -0.88 50 0 15 0
29JUN26 35.00 C 2.45 2.51 2.45 2.61 -0.98 48 106 324 +53
29JUN26 36.00 C 2.01 2.25 1.99 2.19 -0.84 50 113 292 +97
29JUN26 37.00 C 1.64 1.69 1.64 1.83 -0.69 51 106 245 +106
29JUN26 38.00 C 1.38 1.45 1.38 1.46 -0.62 51 6 121 +5
29JUN26 39.00 C 1.17 1.17 1.10 1.16 -0.54 50 12 80 +12
29JUN26 40.00 C 1.00 1.00 0.95 0.92 -0.47 50 6 257 +2
29JUN26 41.00 C 0.00 0.00 0.00 0.72 -0.41 50 0 139 0
29JUN26 42.00 C 0.55 0.66 0.55 0.55 -0.35 50 11 855 0
29JUN26 43.00 C 0.52 0.52 0.50 0.43 -0.29 50 19 79 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.33 -0.24 50 0 129 0
29JUN26 45.00 C 0.33 0.34 0.28 0.25 -0.20 50 15 319 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.16 50 0 104 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.13 50 0 64 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 -0.11 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.08 50 0 172 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.07 51 0 151 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 174 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 137 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.99 -1.25 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.00 -1.26 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.04 -1.27 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.06 -1.32 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.20 -1.23 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.32 -1.24 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.76 -0.97 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.07 -0.92 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.45 -0.86 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.88 -0.82 50 0 30 0
30JUL26 35.00 C 3.16 3.24 3.16 3.37 -0.76 50 104 104 +104
30JUL26 36.00 C 2.74 2.87 2.74 2.93 -0.79 50 67 52 +23
30JUL26 37.00 C 2.49 2.49 2.49 2.53 -0.73 50 1 141 0
30JUL26 38.00 C 0.00 0.00 0.00 2.20 -0.62 50 0 97 0
30JUL26 39.00 C 1.96 1.96 1.96 1.88 -0.58 50 2 35 0
30JUL26 40.00 C 1.68 1.68 1.68 1.59 -0.52 50 30 115 +30
30JUL26 41.00 C 0.00 0.00 0.00 1.35 -0.48 50 0 57 0
30JUL26 42.00 C 0.00 0.00 0.00 1.13 -0.43 50 0 45 0
30JUL26 43.00 C 1.06 1.06 1.06 0.96 -0.38 50 2 73 0
30JUL26 44.00 C 0.00 0.00 0.00 0.77 -0.37 49 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.65 -0.32 49 0 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.53 -0.26 49 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.46 -0.22 50 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.37 -0.19 50 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.31 -0.17 50 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 8.42 -1.12 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.40 -1.35 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.68 -1.29 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.02 -1.16 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.41 -0.94 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.00 -0.81 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.46 -0.77 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.95 -0.75 50 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 3.54 -0.76 50 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 3.15 -0.72 50 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 2.80 -0.65 50 0 11 0
28AUG26 39.00 C 0.00 0.00 0.00 2.49 -0.59 51 0 60 0
28AUG26 40.00 C 2.16 2.16 2.16 2.20 -0.53 51 10 40 +10
28AUG26 41.00 C 0.00 0.00 0.00 1.92 -0.49 51 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.68 -0.46 51 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 1.47 -0.40 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.24 -0.42 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.08 -0.37 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.92 -0.36 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.81 -0.31 50 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.70 -0.24 50 0 1 0
28AUG26 49.00 C 0.77 0.77 0.77 0.60 -0.23 50 30 30 +28
29SEP26 16.00 C 0.00 0.00 0.00 19.97 -1.06 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.47 -1.25 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.97 -1.25 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.47 -1.06 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.97 -1.06 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.47 -1.07 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.97 -1.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.47 -1.07 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.97 -1.07 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.98 -1.06 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.99 -1.25 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.02 -1.06 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.01 -1.12 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.15 -1.09 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.28 -1.03 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.39 -1.07 47 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.61 -1.05 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.89 -1.13 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.09 -1.16 46 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.42 -1.22 46 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -1.03 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.31 -0.98 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 -0.91 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.48 -0.65 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.05 -0.79 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.66 -0.75 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.31 -0.68 50 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 2.99 -0.63 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.68 -0.60 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.40 -0.54 50 0 53 0
29SEP26 42.00 C 2.10 2.10 2.10 2.13 -0.53 50 1 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.91 -0.48 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.43 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.50 -0.42 50 0 38 0
29SEP26 46.00 C 1.20 1.20 1.20 1.34 -0.37 49 1 3 -1
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.35 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 -0.34 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 -0.29 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 -0.28 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 -0.21 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.17 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.15 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 -0.09 49 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.19 -1.05 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.35 -1.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.53 -1.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.76 -0.97 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.01 -0.98 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.32 -0.95 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.63 -0.95 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.00 -0.91 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.38 -0.81 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.81 -0.86 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.27 -0.77 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.75 -0.74 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.09 -0.91 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.65 -0.87 48 0 0 0
30DEC26 36.00 C 5.21 5.21 5.21 5.25 -0.82 48 1 52 +1
30DEC26 37.00 C 0.00 0.00 0.00 4.87 -0.77 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.52 -0.74 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.19 -0.71 48 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 -0.68 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -0.66 49 0 32 0
30DEC26 42.00 C 0.00 0.00 0.00 3.36 -0.62 49 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 3.13 -0.59 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 -0.60 49 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 -0.51 49 0 39 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.46 49 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 -0.53 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 -0.45 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 -0.49 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 -0.43 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 -0.35 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 -0.29 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 -0.25 49 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.78 -0.23 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.62 -0.18 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 -0.16 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.13 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.12 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.10 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 12.40 -0.93 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.72 -0.92 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.05 -0.91 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.44 -0.87 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.83 -0.87 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.26 -0.83 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.47 -1.07 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.96 -1.04 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.49 -0.98 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.05 -0.95 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.63 -0.91 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.26 -0.83 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.89 -0.80 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.54 -0.78 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.22 -0.68 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 -0.69 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.81 -0.51 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.49 -0.52 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.22 -0.50 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.97 -0.49 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.72 -0.50 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.47 -0.50 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.47 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 -0.42 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.87 -0.42 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.42 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 -0.26 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 -0.28 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.25 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.36 -0.26 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.16 -0.21 49 0 20 0
TOTAL CALL 920 17,311 +538
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 0.00 56 0 122 0
28MAY26 31.00 P 0.10 0.10 0.10 0.07 +0.01 55 5 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 158 0
28MAY26 33.00 P 0.39 0.48 0.38 0.30 +0.07 55 27 301 -14
28MAY26 34.00 P 0.57 0.65 0.57 0.52 +0.12 55 30 325 -20
28MAY26 35.00 P 0.98 1.15 0.95 0.90 +0.27 56 73 347 -13
28MAY26 36.00 P 1.57 1.57 1.42 1.37 +0.36 56 88 151 -77
28MAY26 37.00 P 0.00 0.00 0.00 1.97 +0.55 57 0 265 0
28MAY26 38.00 P 0.00 0.00 0.00 2.60 +0.56 55 0 227 0
28MAY26 39.00 P 3.55 3.55 3.55 3.39 +0.68 55 25 140 -25
28MAY26 40.00 P 4.48 4.48 4.48 4.25 +0.79 55 1 240 -1
28MAY26 41.00 P 0.00 0.00 0.00 5.16 +0.87 55 0 153 0
28MAY26 42.00 P 0.00 0.00 0.00 6.11 +0.94 55 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 7.18 +1.09 72 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 8.17 +1.12 78 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.10 +1.08 72 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.10 +1.09 78 0 90 -15
28MAY26 47.00 P 0.00 0.00 0.00 11.10 +1.10 83 0 45 -15
28MAY26 48.00 P 0.00 0.00 0.00 12.06 +1.06 0 0 60 -35
28MAY26 49.00 P 0.00 0.00 0.00 13.17 +1.17 108 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 14.10 +1.10 99 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 16.56 +1.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.06 +1.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.56 +1.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.06 +1.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.56 +1.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.06 +1.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.56 +1.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.06 +1.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.56 +1.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.06 +1.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 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 90 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 68 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 60 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 50 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 50 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 10 0
29JUN26 27.00 P 0.14 0.14 0.14 0.13 +0.01 50 3 9 +2
29JUN26 28.00 P 0.22 0.25 0.22 0.20 +0.02 49 6 132 +6
29JUN26 29.00 P 0.37 0.39 0.35 0.32 +0.04 49 68 105 +59
29JUN26 30.00 P 0.55 0.60 0.50 0.51 +0.10 50 100 395 +97
29JUN26 31.00 P 0.00 0.00 0.00 0.70 +0.10 49 0 210 0
29JUN26 32.00 P 1.06 1.16 1.06 1.00 +0.17 50 3 146 +3
29JUN26 33.00 P 1.48 1.55 1.34 1.30 +0.19 49 64 187 +62
29JUN26 34.00 P 1.89 2.00 1.89 1.78 +0.33 51 116 309 +109
29JUN26 35.00 P 2.35 2.45 2.26 2.21 +0.36 50 34 249 +32
29JUN26 36.00 P 2.90 3.00 2.85 2.76 +0.44 50 30 161 0
29JUN26 37.00 P 3.50 3.50 3.50 3.38 +0.51 50 6 342 +6
29JUN26 38.00 P 0.00 0.00 0.00 4.02 +0.55 50 0 90 0
29JUN26 39.00 P 4.99 4.99 4.99 4.74 +0.64 50 1 95 0
29JUN26 40.00 P 5.68 5.68 5.68 5.52 +0.48 50 3 177 0
29JUN26 41.00 P 0.00 0.00 0.00 6.33 +0.58 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.34 +0.92 55 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.21 +0.93 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.16 +1.13 58 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.08 +1.15 59 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.02 +1.19 60 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.93 +1.06 59 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.88 +1.18 59 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.91 +1.26 64 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.81 +1.21 61 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.25 +1.23 63 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.71 +1.26 64 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.14 +1.17 45 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.64 +1.27 56 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.13 +1.27 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.63 +1.28 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.12 +1.23 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.62 +1.08 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.11 +1.07 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.61 +1.08 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.10 +1.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.60 +1.29 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.10 +1.29 84 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.59 +1.29 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.09 +1.08 86 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.58 +1.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.51 +0.06 49 0 9 0
30JUL26 29.00 P 0.00 0.00 0.00 0.70 +0.08 49 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.93 +0.11 49 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.21 +0.14 49 0 16 0
30JUL26 32.00 P 0.00 0.00 0.00 1.56 +0.20 49 0 50 0
30JUL26 33.00 P 2.17 2.17 2.03 1.98 +0.28 49 105 185 +104
30JUL26 34.00 P 2.65 2.65 2.49 2.38 +0.29 49 157 323 +148
30JUL26 35.00 P 0.00 0.00 0.00 2.92 +0.39 50 0 67 0
30JUL26 36.00 P 3.50 3.50 3.50 3.44 +0.43 49 6 131 0
30JUL26 37.00 P 0.00 0.00 0.00 4.01 +0.46 49 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 4.75 +0.62 50 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.55 +0.77 52 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 6.29 +0.91 53 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 7.08 +0.84 53 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.89 +0.89 54 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.75 +0.96 55 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.62 +0.98 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.50 +1.03 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.28 +0.92 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.20 +0.98 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.12 +1.11 55 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.00 +0.97 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.82 +0.10 49 0 9 0
28AUG26 29.00 P 1.07 1.07 1.07 1.06 +0.13 49 1 1 +1
28AUG26 30.00 P 0.00 0.00 0.00 1.33 +0.15 49 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.66 +0.20 49 0 6 0
28AUG26 32.00 P 2.22 2.22 2.01 2.05 +0.25 49 2 19 +2
28AUG26 33.00 P 0.00 0.00 0.00 2.50 +0.33 50 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.91 +0.33 49 0 25 0
28AUG26 35.00 P 3.60 3.60 3.60 3.41 +0.37 49 21 89 +20
28AUG26 36.00 P 0.00 0.00 0.00 4.00 +0.47 49 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 4.62 +0.53 50 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 5.24 +0.56 50 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.92 +0.60 50 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 6.81 +0.82 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.57 +0.88 53 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.35 +0.89 53 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.17 +0.98 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.00 +0.99 54 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.86 +1.00 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.72 +1.12 55 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.63 +1.19 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.45 +1.10 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.11 +0.87 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.03 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.03 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.05 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.06 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.08 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.09 48 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 +0.12 48 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.66 +0.15 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 +0.17 48 0 1 0
29SEP26 32.00 P 2.38 2.38 2.38 2.39 +0.22 48 23 26 +23
29SEP26 33.00 P 0.00 0.00 0.00 2.81 +0.23 48 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 3.28 +0.27 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 +0.38 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 +0.46 49 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.07 +0.52 49 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.71 +0.63 49 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.39 +0.61 50 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.16 +0.73 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.86 +0.89 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.73 +0.85 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.53 +0.93 53 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.23 +0.84 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.17 +0.98 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.02 +1.01 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.89 +1.07 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.58 +0.88 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.55 +1.04 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 +0.97 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.65 +1.08 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.89 +0.93 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.29 +0.96 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.73 +1.00 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.18 +1.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.70 +1.08 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.14 +1.05 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.63 +1.06 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.12 +1.07 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.61 +1.07 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.11 +1.08 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.60 +1.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.10 +1.08 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.59 +1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.09 +1.08 57 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.58 +1.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.04 49 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.05 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.06 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.11 49 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.08 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.15 49 0 2 0
30DEC26 28.00 P 1.97 1.97 1.97 1.91 +0.10 49 15 71 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.28 +0.21 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.67 +0.25 49 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.33 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.57 +0.36 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.07 +0.44 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.60 +0.50 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.15 +0.52 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 +0.46 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 +0.49 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.51 51 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.66 +0.57 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.39 +0.61 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.08 +0.63 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.84 +0.68 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.55 +0.67 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.32 +0.72 52 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.81 +0.45 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.61 +0.62 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.42 +0.49 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.23 +0.64 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.52 +0.99 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.38 +0.94 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.56 +1.04 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.65 +0.76 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.66 +0.86 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.00 +0.83 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.39 +0.93 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.80 +0.96 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.24 +1.07 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.69 +1.01 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.16 +1.03 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.64 +1.04 50 0 0 0
30MAR27 25.00 P 1.61 1.61 1.61 1.60 +0.14 49 1 81 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.90 +0.15 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 +0.09 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 +0.12 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.14 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 +0.26 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.78 +0.33 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.14 +0.26 47 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.72 +0.40 48 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.37 +0.39 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.94 +0.43 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.49 +0.39 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 7.15 +0.48 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.55 +0.27 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.35 +0.44 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.09 +0.52 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.80 +0.61 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.52 +0.60 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.26 +0.67 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.02 +0.81 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.80 +0.85 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.58 +0.88 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.38 +0.92 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.19 +0.97 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.02 +0.99 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.85 +1.01 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.65 +0.77 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.81 +0.77 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.05 +0.84 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.61 +1.14 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.66 +0.91 49 0 0 0
TOTAL PUT 1,014 16,094 +461
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$ 8.03
28MAY26 5.75 C 0.00 0.00 0.00 2.28 -0.21 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.03 -0.21 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.79 -0.20 72 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 -0.20 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 -0.21 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.06 -0.22 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.84 -0.19 58 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.64 -0.20 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 -0.16 56 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.33 -0.14 58 0 61 0
28MAY26 8.25 C 0.20 0.20 0.20 0.21 -0.12 56 1 20 0
28MAY26 8.50 C 0.18 0.18 0.10 0.13 -0.09 56 133 269 +129
28MAY26 8.75 C 0.10 0.10 0.08 0.08 -0.06 57 31 170 +30
28MAY26 9.00 C 0.06 0.06 0.04 0.05 -0.05 58 35 347 +16
28MAY26 9.25 C 0.03 0.03 0.03 0.03 -0.03 59 1 452 0
28MAY26 9.50 C 0.02 0.02 0.01 0.02 -0.02 62 37 329 -1
28MAY26 9.75 C 0.02 0.02 0.02 0.01 -0.01 61 1 371 -1
28MAY26 10.00 C 0.01 0.01 0.01 0.01 0.00 68 3 424 -3
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 -0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.06 -0.20 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.26 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.63 -0.22 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.24 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 -0.20 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 -0.21 52 0 0 0
29JUN26 7.50 C 0.87 0.87 0.87 0.87 -0.16 52 1 31 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.14 53 0 0 0
29JUN26 8.00 C 0.67 0.67 0.57 0.60 -0.14 52 16 76 +16
29JUN26 8.25 C 0.55 0.55 0.55 0.49 -0.12 53 12 20 +12
29JUN26 8.50 C 0.42 0.42 0.37 0.39 -0.11 52 17 29 +13
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.09 52 0 60 0
29JUN26 9.00 C 0.28 0.28 0.23 0.24 -0.09 51 32 180 +11
29JUN26 9.25 C 0.23 0.23 0.23 0.19 -0.07 52 15 274 +15
29JUN26 9.50 C 0.17 0.17 0.17 0.15 -0.06 52 5 722 -5
29JUN26 9.75 C 0.13 0.13 0.13 0.12 -0.05 53 16 252 +15
29JUN26 10.00 C 0.11 0.11 0.11 0.09 -0.04 53 4 769 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 610 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.35 -0.26 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.14 -0.22 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.94 -0.20 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.72 -0.22 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.53 -0.23 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.34 -0.22 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.19 -0.19 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.04 -0.17 52 0 0 0
30JUL26 7.75 C 0.94 0.94 0.94 0.90 -0.16 52 11 11 +11
30JUL26 8.00 C 0.76 0.76 0.76 0.77 -0.13 51 15 15 +15
30JUL26 8.25 C 0.00 0.00 0.00 0.68 -0.10 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.58 -0.11 52 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.49 -0.10 52 0 90 0
30JUL26 9.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.35 -0.09 52 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.29 -0.08 52 0 95 0
30JUL26 9.75 C 0.23 0.23 0.23 0.25 -0.06 52 2 62 +2
30JUL26 10.00 C 0.00 0.00 0.00 0.20 -0.06 52 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.14 -0.05 52 0 75 0
30JUL26 11.00 C 0.11 0.11 0.11 0.10 -0.03 53 78 97 +52
30JUL26 11.50 C 0.09 0.09 0.09 0.07 -0.02 53 2 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 75 0
28AUG26 6.00 C 0.00 0.00 0.00 2.24 - 56 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.04 -0.17 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.85 -0.16 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.68 -0.16 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.51 -0.20 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.34 -0.20 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 -0.20 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.07 -0.15 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 -0.15 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 -0.12 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.74 -0.10 53 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.66 -0.09 54 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.58 -0.09 54 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.51 -0.07 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.45 -0.06 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.39 -0.07 54 0 0 0
28AUG26 10.00 C 0.33 0.33 0.33 0.34 -0.08 54 2 17 +2
28AUG26 10.50 C 0.00 0.00 0.00 0.25 -0.07 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 1 0
28AUG26 11.50 C 0.16 0.16 0.16 0.14 -0.04 53 2 31 -2
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.54 -0.16 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 -0.16 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.21 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 -0.20 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.19 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.61 -0.19 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 -0.17 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.17 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.16 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 -0.16 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.96 -0.12 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.11 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.08 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.12 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.08 53 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 -0.07 53 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.08 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 -0.06 53 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.06 53 0 46 0
29SEP26 11.00 C 0.30 0.30 0.30 0.27 -0.06 52 2 191 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.05 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 23 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 -0.16 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.16 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.16 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 -0.16 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.05 -0.16 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 -0.17 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.15 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 -0.15 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 -0.16 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 -0.14 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.13 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.13 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.12 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 -0.08 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 -0.08 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.10 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.08 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 -0.05 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 -0.07 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.05 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 3 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.91 -0.18 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.74 -0.18 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.58 -0.17 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.42 -0.17 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.27 -0.17 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 -0.17 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.00 -0.16 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 -0.14 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 -0.15 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 -0.15 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 -0.17 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 -0.12 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.13 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.11 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.18 -0.11 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.11 -0.09 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 -0.08 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.97 -0.09 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.11 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.09 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.08 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.09 51 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.08 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.07 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 -0.06 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.06 51 0 2 0
TOTAL CALL 474 17,153 +326
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28MAY26 7.00 P 0.04 0.04 0.04 0.03 +0.01 61 4 90 0
28MAY26 7.25 P 0.06 0.08 0.06 0.06 +0.02 60 109 584 +103
28MAY26 7.50 P 0.00 0.00 0.00 0.11 +0.03 59 0 513 0
28MAY26 7.75 P 0.23 0.23 0.17 0.18 +0.04 57 4 780 +2
28MAY26 8.00 P 0.28 0.30 0.28 0.28 +0.06 56 3 456 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.08 55 0 316 0
28MAY26 8.50 P 0.00 0.00 0.00 0.62 +0.15 61 0 494 0
28MAY26 8.75 P 0.76 0.76 0.76 0.79 +0.15 55 1 334 -1
28MAY26 9.00 P 0.00 0.00 0.00 1.02 +0.16 60 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 1.25 +0.16 62 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 1.50 +0.21 70 0 57 0
28MAY26 9.75 P 0.00 0.00 0.00 1.77 +0.22 87 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 2.03 +0.25 100 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.52 +0.21 111 0 14 -76
28MAY26 11.00 P 0.00 0.00 0.00 3.02 +0.22 125 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.52 +0.23 138 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.03 +0.23 156 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.53 +0.23 168 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.03 +0.22 179 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.53 +0.25 189 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.02 +0.23 193 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.52 +0.22 202 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.02 +0.24 212 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.52 +0.23 221 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.02 +0.22 229 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.52 +0.21 236 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.02 +0.22 244 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.52 +0.22 251 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.02 +0.22 258 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.52 +0.24 264 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 56 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 54 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 54 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 52 0 94 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 52 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 198 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.03 53 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.03 52 0 181 0
29JUN26 7.75 P 0.45 0.45 0.45 0.42 +0.04 52 2 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 +0.05 51 0 94 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.08 52 0 97 0
29JUN26 8.50 P 0.85 0.85 0.85 0.82 +0.08 50 1 185 +1
29JUN26 8.75 P 0.00 0.00 0.00 1.01 +0.11 52 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 +0.16 55 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 +0.17 56 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.63 +0.19 56 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.84 +0.21 56 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 +0.20 58 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.54 +0.23 61 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 +0.22 68 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.52 +0.21 71 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.03 +0.23 79 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.53 +0.23 85 0 17 -2
29JUN26 13.00 P 0.00 0.00 0.00 5.03 +0.22 91 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.53 +0.25 97 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.02 +0.21 99 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.52 +0.22 103 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.02 +0.24 108 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.52 +0.23 112 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.02 +0.22 117 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.52 +0.20 121 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.02 +0.21 125 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.53 +0.23 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.02 +0.22 132 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.52 +0.24 136 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.01 +0.24 135 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.52 +0.25 143 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.01 +0.24 142 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.01 +0.24 148 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.01 +0.24 154 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.01 +0.24 159 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.01 +0.22 164 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.02 +0.25 173 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.02 +0.23 178 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.02 +0.25 183 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.12 +0.02 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 +0.02 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 +0.02 52 0 47 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 +0.03 52 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 +0.04 52 0 75 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 +0.05 52 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 +0.06 52 0 194 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.06 52 0 255 0
30JUL26 8.25 P 0.00 0.00 0.00 0.87 +0.10 53 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.98 +0.06 50 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.16 +0.11 51 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.34 +0.13 52 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.54 +0.16 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.75 +0.18 54 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.96 +0.18 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.16 +0.18 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.61 +0.20 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.06 +0.19 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.52 +0.19 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.03 +0.21 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.53 +0.22 67 0 0 0
30JUL26 13.00 P 4.80 4.80 4.80 5.03 +0.22 71 2 2 +2
28AUG26 6.00 P 0.00 0.00 0.00 0.15 - 54 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.20 +0.02 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.33 +0.02 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 +0.03 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.63 +0.07 54 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.74 +0.07 54 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 +0.08 53 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 +0.08 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.15 +0.10 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 +0.11 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.49 +0.12 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 +0.16 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.86 +0.17 54 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 +0.12 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.25 +0.18 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.67 +0.18 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.13 +0.21 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.58 +0.18 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.04 +0.22 55 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.53 +0.19 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.03 +0.21 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.03 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.03 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.03 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.04 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.04 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.05 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.05 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.08 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.07 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.09 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.08 52 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.10 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.12 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.13 52 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.13 52 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.16 53 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 +0.15 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.15 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.15 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 +0.16 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 +0.17 52 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.53 +0.17 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.19 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.53 +0.22 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.03 +0.22 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.54 +0.23 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.04 +0.24 69 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.53 +0.22 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.03 +0.23 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.53 +0.21 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.02 +0.21 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.53 +0.23 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.03 +0.23 83 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.53 +0.22 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.03 +0.23 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.53 +0.22 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.04 +0.23 93 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.03 +0.22 95 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.04 +0.23 100 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.04 +0.24 104 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.03 +0.23 105 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.03 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.04 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.04 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.06 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.07 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.04 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.08 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.06 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.09 52 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.09 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.10 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.11 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.12 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.11 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.12 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.10 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.94 +0.13 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 +0.14 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.71 +0.10 48 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.19 +0.15 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.63 +0.16 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 +0.17 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 +0.15 49 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.03 +0.17 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.54 +0.20 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.04 +0.22 56 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.53 +0.21 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.04 +0.23 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.53 +0.21 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.02 +0.21 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.53 +0.23 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.03 +0.22 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.53 +0.22 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.03 +0.22 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.53 +0.22 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.04 +0.23 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.03 +0.22 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.04 +0.23 82 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 +0.01 51 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.02 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.04 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.06 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.07 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.05 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 +0.05 51 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 +0.05 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.04 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 +0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.04 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.09 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.09 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.11 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 +0.12 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 +0.13 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 +0.13 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 +0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.33 +0.15 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.76 +0.16 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 +0.15 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.64 +0.17 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.08 +0.16 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.55 +0.15 49 0 0 0
TOTAL PUT 126 17,172 +32
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$ 7.46
28MAY26 5.00 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.02 19 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.01 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 -0.01 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.01 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 -0.01 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.01 36 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.01 16 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 411 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.22 -0.01 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.97 -0.01 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.72 -0.01 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.22 -0.01 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.97 -0.01 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 -0.01 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 -0.01 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.66 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.01 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.01 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.01 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 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 2.46 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.46 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.01 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.97 -0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.01 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 0.00 19 0 55 0
30MAR27 8.50 C 0.15 0.15 0.15 0.19 0.00 19 9 19 +9
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 9 2,227 +9
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 65 0
28MAY26 7.50 P 0.07 0.15 0.07 0.13 -0.01 22 35 424 -35
28MAY26 7.75 P 0.00 0.00 0.00 0.32 0.00 25 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 +0.01 73 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.59 +0.01 87 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.84 +0.01 96 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 +0.01 105 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.34 +0.01 113 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.59 +0.01 120 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.09 +0.01 135 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.59 +0.01 149 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.09 +0.01 162 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.59 +0.01 173 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 22 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 21 0 32 0
29JUN26 7.50 P 0.30 0.30 0.30 0.32 0.00 21 30 52 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.01 23 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 +0.01 22 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 +0.01 35 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.01 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 +0.02 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.01 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 +0.01 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 +0.01 67 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 +0.01 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 +0.01 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.74 0.00 86 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 38 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 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 0.00 21 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 0.00 20 0 207 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 0.00 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 0.00 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.54 +0.01 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 0.00 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.49 +0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 +0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.99 +0.02 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 +0.01 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.74 +0.01 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 0.01 -0.01 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28AUG26 7.00 P 0.17 0.17 0.17 0.17 -0.01 20 50 164 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.28 0.00 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 0.00 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 0.00 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 0.00 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 +0.01 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.49 +0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.74 +0.01 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.99 +0.02 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.24 +0.01 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.49 +0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.74 +0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 0.00 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 0.00 22 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 0.00 23 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.01 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 0.00 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.01 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.02 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.01 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 +0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.01 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 +0.02 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 +0.02 62 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 0.01 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.01 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 0.00 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 +0.01 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.01 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 +0.01 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.80 +0.02 50 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 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.00 P 0.08 0.08 0.08 0.08 +0.01 20 13 13 +13
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.29 +0.01 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 +0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.02 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.80 +0.02 44 0 0 0
TOTAL PUT 128 3,489 +58
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$ 22.68
28MAY26 16.50 C 0.00 0.00 0.00 6.19 -0.61 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.69 -0.59 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.19 -0.59 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.69 -0.72 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.20 -0.64 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.71 -0.58 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.22 -0.69 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.76 -0.54 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.89 -0.54 52 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 1.17 -0.47 52 0 75 0
28MAY26 23.00 C 0.66 0.76 0.59 0.65 -0.37 52 20 430 +18
28MAY26 24.00 C 0.44 0.44 0.28 0.33 -0.24 53 24 512 +24
28MAY26 25.00 C 0.20 0.20 0.20 0.15 -0.15 53 7 478 +7
28MAY26 26.00 C 0.09 0.09 0.09 0.06 -0.08 53 10 581 -10
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 644 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 879 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.22 -0.58 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.82 -0.46 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.31 -0.47 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.84 -0.57 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.22 -0.63 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.80 -0.57 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.37 -0.61 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.96 -0.60 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.23 -0.50 42 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 1.65 -0.41 43 0 10 0
29JUN26 23.00 C 1.12 1.12 1.10 1.14 -0.37 42 214 246 +155
29JUN26 24.00 C 0.78 0.78 0.73 0.78 -0.29 43 91 360 +33
29JUN26 25.00 C 0.57 0.57 0.48 0.51 -0.23 43 293 468 -172
29JUN26 26.00 C 0.35 0.35 0.33 0.32 -0.18 43 21 217 0
29JUN26 27.00 C 0.25 0.25 0.22 0.20 -0.13 43 98 451 -63
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 530 0
29JUN26 29.00 C 0.14 0.14 0.14 0.07 -0.06 43 4 377 +4
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 461 0
29JUN26 31.00 C 0.08 0.08 0.08 0.02 -0.03 42 12 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.22 -0.58 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.82 -0.56 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.31 -0.55 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.84 -0.70 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.43 -0.58 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.03 -0.49 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.61 -0.60 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.24 -0.58 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.63 -0.45 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.04 -0.41 42 0 15 0
30JUL26 23.00 C 0.00 0.00 0.00 1.53 -0.36 41 0 15 0
30JUL26 24.00 C 1.22 1.22 1.07 1.16 -0.29 42 50 83 +22
30JUL26 25.00 C 0.80 0.83 0.80 0.86 -0.26 42 95 242 0
30JUL26 26.00 C 0.66 0.66 0.66 0.62 -0.22 42 95 177 -50
30JUL26 27.00 C 0.00 0.00 0.00 0.44 -0.17 42 0 237 0
30JUL26 28.00 C 0.40 0.40 0.40 0.31 -0.13 42 70 227 -70
30JUL26 29.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 5.90 -0.61 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.48 -0.60 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.07 -0.57 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.60 -0.60 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.31 -0.53 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.92 -0.57 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.60 -0.51 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.97 -0.43 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.40 -0.40 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.91 -0.36 42 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 1.52 -0.31 42 0 30 0
28AUG26 25.00 C 1.22 1.22 1.20 1.21 -0.27 43 55 70 +25
28AUG26 26.00 C 0.95 0.95 0.95 0.94 -0.25 43 40 70 +40
28AUG26 27.00 C 0.00 0.00 0.00 0.72 -0.22 43 0 63 0
28AUG26 28.00 C 0.64 0.64 0.64 0.55 -0.18 43 40 136 -40
28AUG26 29.00 C 0.00 0.00 0.00 0.42 -0.14 43 0 153 0
28AUG26 30.00 C 0.39 0.39 0.39 0.31 -0.13 42 3 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.17 -0.08 42 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.56 -0.55 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.12 -0.41 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.69 -0.44 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.32 -0.54 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.93 -0.38 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.56 -0.55 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.56 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.87 -0.53 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.24 -0.42 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.69 -0.44 42 0 20 0
29SEP26 23.00 C 2.20 2.20 2.20 2.21 -0.38 42 1 62 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.82 -0.33 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.49 -0.31 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.22 -0.26 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 -0.23 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.21 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.18 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 -0.14 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 -0.13 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.09 42 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 6.96 -0.45 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.60 -0.49 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.19 -0.53 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.83 -0.52 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.48 -0.53 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 -0.52 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 -0.59 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.51 -0.51 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 -0.48 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.42 -0.43 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.95 -0.39 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.55 -0.35 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.34 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 1.90 -0.30 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 -0.27 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.39 -0.24 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 -0.22 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 -0.18 42 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 -0.18 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 -0.15 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.14 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 -0.12 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.10 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.35 -0.50 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.98 -0.46 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.63 -0.46 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.28 -0.50 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.95 -0.50 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.63 -0.49 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.33 -0.45 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.03 -0.47 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.49 -0.45 42 0 21 0
30MAR27 22.00 C 0.00 0.00 0.00 3.95 -0.45 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 -0.39 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.13 -0.40 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 -0.37 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.31 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.18 -0.29 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.92 -0.28 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.69 -0.26 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.24 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 -0.23 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 -0.20 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 -0.19 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.16 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 -0.16 41 0 10 0
TOTAL CALL 1,243 15,785 -76
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28MAY26 18.50 P 0.05 0.05 0.05 0.01 0.00 56 16 34 -16
28MAY26 19.00 P 0.06 0.06 0.06 0.02 0.00 55 30 92 +30
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 186 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 +0.05 53 0 274 0
28MAY26 22.00 P 0.56 0.62 0.56 0.49 +0.12 53 7 499 +1
28MAY26 23.00 P 0.88 1.20 0.88 0.95 +0.21 52 23 182 -13
28MAY26 24.00 P 0.00 0.00 0.00 1.63 +0.34 52 0 634 0
28MAY26 25.00 P 0.00 0.00 0.00 2.45 +0.43 53 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 3.36 +0.50 52 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 4.46 +0.63 81 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.46 +0.68 93 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 6.43 +0.69 98 0 25 -15
28MAY26 30.00 P 0.00 0.00 0.00 7.42 +0.68 107 0 0 -130
28MAY26 31.00 P 0.00 0.00 0.00 8.43 +0.69 119 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.42 +0.68 125 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.42 +0.66 134 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.42 +0.68 142 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.43 +0.68 152 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.43 +0.69 160 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.43 +0.69 168 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.43 +0.63 175 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.43 +0.67 182 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.43 +0.66 189 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.04 43 0 66 0
29JUN26 20.00 P 0.37 0.37 0.37 0.35 +0.05 43 30 230 +30
29JUN26 21.00 P 0.61 0.61 0.61 0.63 +0.09 43 40 189 +40
29JUN26 22.00 P 0.00 0.00 0.00 1.00 +0.13 42 0 490 0
29JUN26 23.00 P 1.48 1.55 1.48 1.51 +0.20 42 178 746 +98
29JUN26 24.00 P 0.00 0.00 0.00 2.15 +0.28 42 0 1,182 0
29JUN26 25.00 P 3.20 3.20 3.20 2.89 +0.42 42 3 424 -3
29JUN26 26.00 P 0.00 0.00 0.00 3.70 +0.45 42 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 4.62 +0.51 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 +0.54 46 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.43 +0.49 34 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.46 +0.53 46 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.53 +0.65 59 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.52 +0.67 63 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.39 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.42 +0.50 49 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.52 +0.46 75 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.51 +0.63 78 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.43 +0.53 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.43 +0.61 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.43 +0.39 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.51 +0.60 92 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.39 +0.56 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.51 +0.68 98 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.51 +0.64 101 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.40 +0.51 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.50 +0.68 106 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.51 +0.65 110 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.40 +0.59 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.40 +0.59 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.51 +0.68 118 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.49 +0.55 118 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
30JUL26 18.00 P 0.27 0.27 0.27 0.20 +0.03 42 5 36 +5
30JUL26 18.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 46 0
30JUL26 19.00 P 0.00 0.00 0.00 0.37 +0.06 42 0 45 0
30JUL26 19.50 P 0.00 0.00 0.00 0.48 +0.07 42 0 17 0
30JUL26 20.00 P 0.60 0.70 0.60 0.61 +0.08 42 45 133 +41
30JUL26 21.00 P 0.00 0.00 0.00 0.91 +0.08 41 0 21 0
30JUL26 22.00 P 1.35 1.35 1.35 1.35 +0.16 41 9 227 0
30JUL26 23.00 P 1.87 1.87 1.87 1.87 +0.22 41 40 338 -36
30JUL26 24.00 P 0.00 0.00 0.00 2.49 +0.28 41 0 251 0
30JUL26 25.00 P 0.00 0.00 0.00 3.23 +0.36 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.00 +0.40 43 0 11 0
30JUL26 27.00 P 0.00 0.00 0.00 4.84 +0.48 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.72 +0.48 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.62 +0.50 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.57 +0.63 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.53 +0.63 47 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.52 +0.44 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.42 +0.38 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.45 +0.41 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 1 0
28AUG26 18.50 P 0.51 0.51 0.51 0.47 +0.06 43 15 17 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.72 +0.08 43 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.88 +0.10 43 0 139 0
28AUG26 21.00 P 1.17 1.17 1.17 1.23 +0.12 42 40 70 +40
28AUG26 22.00 P 0.00 0.00 0.00 1.66 +0.17 42 0 73 0
28AUG26 23.00 P 0.00 0.00 0.00 2.19 +0.21 42 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.80 +0.26 42 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 3.47 +0.29 42 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.23 +0.37 43 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.01 +0.39 42 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.82 +0.38 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.72 +0.46 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.62 +0.42 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.57 +0.49 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.59 +0.45 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.49 +0.42 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.48 +0.44 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.04 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.04 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.06 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.06 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.08 42 0 17 0
29SEP26 19.50 P 1.02 1.02 1.02 0.92 +0.09 42 5 9 +5
29SEP26 20.00 P 0.00 0.00 0.00 1.09 +0.10 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 +0.14 42 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.91 +0.16 42 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.44 +0.23 42 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 +0.29 42 0 130 0
29SEP26 25.00 P 3.82 3.82 3.82 3.70 +0.29 42 1 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 +0.39 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.20 +0.37 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.03 +0.43 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.86 +0.48 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.74 +0.48 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.64 +0.45 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.59 +0.45 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.51 +0.44 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.50 +0.46 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.52 +0.46 47 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.51 +0.63 49 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.55 +0.65 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.44 +0.62 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.53 +0.49 56 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.51 +0.60 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.46 +0.63 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.51 +0.68 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.51 +0.64 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.45 +0.56 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.50 +0.68 66 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.51 +0.65 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 +0.06 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.07 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 +0.08 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.09 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.12 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 +0.11 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.58 +0.10 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.99 +0.15 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.46 +0.18 41 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 +0.22 41 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 +0.26 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.25 +0.28 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.94 +0.30 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.68 +0.35 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 +0.37 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.33 +0.47 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.09 +0.42 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.95 +0.46 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.80 +0.42 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.72 +0.47 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.64 +0.45 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.57 +0.44 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.56 +0.42 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.55 +0.46 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.49 +0.62 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.53 +0.49 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.51 +0.60 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.46 +0.63 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.51 +0.68 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 +0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.07 41 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 +0.08 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 +0.10 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 +0.10 41 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 +0.11 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 +0.12 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 +0.14 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.18 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.40 +0.20 40 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.99 +0.23 40 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 +0.25 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.32 +0.29 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.03 +0.33 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.78 +0.29 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.58 +0.33 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.37 +0.33 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.16 +0.31 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.01 +0.33 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.91 +0.38 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.81 +0.37 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.73 +0.40 40 0 0 0
TOTAL PUT 487 11,722 +92
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$ 48.68
22MAY26 40.00 C 0.00 0.00 0.00 8.69 - 0 0 0 -
22MAY26 41.00 C 0.00 0.00 0.00 7.70 -0.67 68 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 6.70 -0.68 59 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 5.72 -0.68 60 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 4.75 -0.70 58 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 3.82 -0.70 57 0 10 0
22MAY26 46.00 C 2.50 2.50 2.50 2.98 -0.69 59 3 3 0
22MAY26 47.00 C 1.94 2.46 1.89 2.18 -0.64 57 212 158 +150
22MAY26 48.00 C 1.34 1.66 1.22 1.50 -0.62 55 297 330 +240
22MAY26 49.00 C 1.07 1.10 0.80 0.94 -0.59 53 398 534 +115
22MAY26 50.00 C 0.66 0.75 0.49 0.58 -0.47 54 393 1,201 +25
22MAY26 52.50 C 0.19 0.25 0.16 0.19 -0.20 61 149 3,465 +57
22MAY26 55.00 C 0.09 0.10 0.08 0.07 -0.05 68 49 2,383 +9
22MAY26 57.50 C 0.05 0.05 0.05 0.03 -0.01 76 20 3,292 -20
22MAY26 60.00 C 0.02 0.02 0.02 0.01 0.00 80 3 1,619 0
22MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,262 0
22MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 803 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
22MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 152 200 270 +200
28MAY26 21.00 C 27.52 27.63 27.52 27.89 -0.47 278 125 500 0
28MAY26 22.00 C 26.52 26.52 26.52 26.70 -0.66 164 100 250 0
28MAY26 23.00 C 0.00 0.00 0.00 25.70 -0.66 152 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 24.70 -0.66 141 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 23.70 -0.66 131 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 22.70 -0.66 119 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 21.70 -0.66 107 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 20.70 -0.67 86 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 19.70 -0.67 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 18.70 -0.67 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 17.70 -0.67 0 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 16.70 -0.67 0 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 15.70 -0.67 0 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 14.70 -0.67 0 0 1,110 0
28MAY26 35.00 C 13.59 13.59 13.59 13.71 -0.67 73 3 3 0
28MAY26 36.00 C 0.00 0.00 0.00 12.73 -0.64 81 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.74 -0.65 78 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.80 -0.61 84 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.80 -0.64 77 0 1 0
28MAY26 40.00 C 8.36 8.36 8.36 8.69 -0.79 0 10 320 +10
28MAY26 41.00 C 0.00 0.00 0.00 7.81 -0.73 63 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 7.04 -0.39 75 0 1,641 0
28MAY26 43.00 C 6.00 6.00 6.00 6.09 -0.65 69 1 805 0
28MAY26 44.00 C 0.00 0.00 0.00 5.23 -0.69 68 0 1,360 0
28MAY26 45.00 C 4.40 4.40 4.40 4.46 -0.70 68 2 2,148 0
28MAY26 46.00 C 0.00 0.00 0.00 3.72 -0.66 66 0 3,086 0
28MAY26 47.00 C 2.75 3.18 2.75 3.06 -0.62 66 213 1,225 +8
28MAY26 48.00 C 2.20 2.57 2.20 2.45 -0.56 65 779 1,193 +171
28MAY26 49.00 C 1.94 2.12 1.80 1.97 -0.50 65 461 1,810 +287
28MAY26 50.00 C 1.54 1.67 1.43 1.61 -0.41 67 434 3,484 +102
28MAY26 52.50 C 0.92 0.98 0.80 0.91 -0.31 69 361 4,318 +273
28MAY26 55.00 C 0.52 0.56 0.44 0.50 -0.21 72 1,116 4,581 -140
28MAY26 57.50 C 0.32 0.32 0.26 0.28 -0.14 75 255 2,979 -230
28MAY26 60.00 C 0.18 0.19 0.16 0.16 -0.08 78 101 5,227 -90
28MAY26 62.50 C 0.12 0.12 0.12 0.09 -0.04 80 29 2,898 +10
28MAY26 65.00 C 0.08 0.08 0.08 0.05 -0.03 83 85 1,591 +69
28MAY26 67.50 C 0.06 0.06 0.06 0.03 -0.02 85 49 1,087 0
28MAY26 70.00 C 0.04 0.04 0.04 0.02 -0.01 89 89 1,138 +89
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 221 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 125 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 146 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 150 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 82 0
29MAY26 40.00 C 0.00 0.00 0.00 8.71 - 0 0 0 -
29MAY26 41.00 C 0.00 0.00 0.00 7.84 - 63 0 0 -
29MAY26 42.00 C 0.00 0.00 0.00 7.04 - 72 0 0 -
29MAY26 43.00 C 0.00 0.00 0.00 6.12 - 68 0 0 -
29MAY26 44.00 C 0.00 0.00 0.00 5.30 - 67 0 0 -
29MAY26 45.00 C 0.00 0.00 0.00 4.52 - 67 0 0 -
29MAY26 46.00 C 0.00 0.00 0.00 3.79 - 66 0 0 -
29MAY26 47.00 C 2.93 2.93 2.93 3.15 - 66 30 30 -
29MAY26 48.00 C 2.60 2.60 2.35 2.55 - 64 33 33 -
29MAY26 49.00 C 1.89 2.18 1.89 2.09 - 65 150 120 -
29MAY26 50.00 C 1.58 1.65 1.52 1.65 - 65 376 375 -
29MAY26 52.50 C 1.00 1.04 0.85 0.96 - 68 128 122 -
29MAY26 55.00 C 0.53 0.53 0.50 0.54 - 70 12 11 -
29MAY26 57.50 C 0.31 0.33 0.30 0.30 - 73 88 88 -
29MAY26 60.00 C 0.17 0.17 0.17 0.16 - 74 28 28 -
29MAY26 62.50 C 0.00 0.00 0.00 0.09 - 77 0 0 -
29MAY26 65.00 C 0.00 0.00 0.00 0.05 - 79 0 0 -
29MAY26 67.50 C 0.00 0.00 0.00 0.03 - 81 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 0.02 - 85 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 27.89 -0.54 134 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.75 -0.66 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.78 -0.60 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.75 -0.69 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.76 -0.68 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.76 -0.69 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.80 -0.59 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.80 -0.66 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.78 -0.69 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.80 -0.69 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.85 -0.60 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.84 -0.66 63 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.87 -0.66 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.74 -0.81 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.77 -0.81 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.81 -0.81 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.90 -0.77 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.94 -0.80 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.03 -0.79 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.16 -0.77 48 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 8.45 -0.74 52 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 7.63 -0.74 51 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 6.86 -0.70 51 0 670 0
29JUN26 44.00 C 0.00 0.00 0.00 6.11 -0.69 51 0 582 0
29JUN26 45.00 C 5.40 5.40 5.40 5.45 -0.67 51 3 1,418 0
29JUN26 46.00 C 0.00 0.00 0.00 4.84 -0.56 51 0 5,859 0
29JUN26 47.00 C 4.10 4.26 4.03 4.22 -0.61 50 156 849 +13
29JUN26 48.00 C 3.54 3.75 3.49 3.71 -0.58 51 278 1,395 +79
29JUN26 49.00 C 3.04 3.28 3.02 3.19 -0.53 50 199 2,389 +98
29JUN26 50.00 C 2.68 2.75 2.62 2.81 -0.46 51 103 6,057 -31
29JUN26 52.50 C 2.04 2.08 1.89 2.02 -0.43 52 276 3,176 -175
29JUN26 55.00 C 1.47 1.50 1.35 1.45 -0.34 54 280 1,982 +278
29JUN26 57.50 C 1.09 1.12 0.99 1.03 -0.30 55 483 12,520 -132
29JUN26 60.00 C 0.85 0.85 0.70 0.77 -0.22 58 607 11,233 +304
29JUN26 62.50 C 0.56 0.57 0.54 0.58 -0.15 60 95 4,899 +12
29JUN26 65.00 C 0.46 0.46 0.40 0.45 -0.10 62 89 3,855 +45
29JUN26 67.50 C 0.00 0.00 0.00 0.35 -0.06 64 0 1,690 0
29JUN26 70.00 C 0.29 0.29 0.25 0.28 -0.04 66 42 2,358 +8
29JUN26 72.50 C 0.21 0.21 0.21 0.23 -0.02 68 50 1,232 +50
29JUN26 75.00 C 0.00 0.00 0.00 0.19 0.00 70 0 12,017 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.01 73 0 1,173 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.01 74 0 1,548 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.02 76 0 288 0
29JUN26 85.00 C 0.07 0.07 0.07 0.11 +0.02 79 97 1,480 -97
29JUN26 87.50 C 0.00 0.00 0.00 0.10 +0.03 81 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.03 83 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 85 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.03 86 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.03 87 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 +0.03 88 0 908 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 88 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 +0.02 88 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 86 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 27.89 -0.54 111 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 26.79 -0.62 90 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 25.80 -0.61 87 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 24.75 -0.69 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 23.76 -0.68 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 22.81 -0.64 74 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 21.80 -0.63 68 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 20.80 -0.66 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 19.78 -0.69 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 18.80 -0.69 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 17.85 -0.62 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.89 -0.62 58 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.92 -0.61 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.98 -0.59 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.84 -0.78 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.91 -0.79 45 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 12.19 -0.59 53 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 11.25 -0.64 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.24 -0.78 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.42 -0.77 47 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 8.63 -0.77 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.92 -0.67 48 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 7.22 -0.65 48 0 557 0
30JUL26 44.00 C 0.00 0.00 0.00 6.55 -0.65 48 0 546 0
30JUL26 45.00 C 5.70 5.70 5.70 5.97 -0.59 48 2 424 0
30JUL26 46.00 C 0.00 0.00 0.00 5.41 -0.58 49 0 700 0
30JUL26 47.00 C 4.80 4.80 4.80 4.88 -0.56 49 1 776 0
30JUL26 48.00 C 4.17 4.20 4.15 4.40 -0.53 49 98 5,533 +54
30JUL26 49.00 C 3.69 3.82 3.69 3.97 -0.51 49 108 2,178 +18
30JUL26 50.00 C 3.49 3.49 3.34 3.51 -0.54 49 89 1,013 +23
30JUL26 52.50 C 2.65 2.74 2.58 2.75 -0.40 51 140 2,332 -36
30JUL26 55.00 C 2.04 2.04 2.02 2.10 -0.35 51 34 5,635 +2
30JUL26 57.50 C 1.59 1.59 1.57 1.61 -0.34 52 16 2,368 0
30JUL26 60.00 C 1.23 1.34 1.23 1.24 -0.30 53 38 4,276 +22
30JUL26 62.50 C 0.97 0.97 0.94 0.96 -0.24 54 37 1,041 -2
30JUL26 65.00 C 0.77 0.77 0.75 0.74 -0.22 54 4 1,982 -4
30JUL26 67.50 C 0.63 0.63 0.63 0.57 -0.20 55 28 831 0
30JUL26 70.00 C 0.52 0.52 0.52 0.45 -0.16 56 22 206 -22
30JUL26 72.50 C 0.00 0.00 0.00 0.35 -0.15 57 0 75 0
30JUL26 75.00 C 0.00 0.00 0.00 0.28 -0.12 57 0 230 0
28AUG26 21.00 C 0.00 0.00 0.00 27.89 -0.54 98 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 26.79 -0.64 80 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 25.80 -0.62 77 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 24.75 -0.69 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 23.76 -0.68 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 22.81 -0.64 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 21.80 -0.65 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 20.80 -0.66 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 19.78 -0.69 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 18.85 -0.64 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.88 -0.61 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.92 -0.62 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.98 -0.61 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.05 -0.69 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.14 -0.62 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.09 -0.77 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.23 -0.77 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.42 -0.75 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.62 -0.75 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.85 -0.75 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.12 -0.79 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.43 -0.64 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.80 -0.61 48 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 7.20 -0.58 48 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 6.71 -0.54 49 0 239 0
28AUG26 46.00 C 0.00 0.00 0.00 6.17 -0.52 49 0 177 0
28AUG26 47.00 C 5.43 5.43 5.43 5.66 -0.51 49 30 195 0
28AUG26 48.00 C 4.99 5.03 4.91 5.21 -0.50 50 61 223 +48
28AUG26 49.00 C 4.57 4.96 4.51 4.79 -0.47 50 347 393 +124
28AUG26 50.00 C 4.29 4.37 4.12 4.35 -0.53 49 457 653 +97
28AUG26 52.50 C 3.53 3.55 3.31 3.56 -0.40 50 272 1,062 +84
28AUG26 55.00 C 2.88 2.89 2.70 2.82 -0.38 50 206 1,061 +172
28AUG26 57.50 C 2.22 2.28 2.22 2.30 -0.34 51 32 336 0
28AUG26 60.00 C 0.00 0.00 0.00 1.83 -0.33 52 0 464 0
28AUG26 62.50 C 1.51 1.60 1.50 1.47 -0.29 52 121 285 +88
28AUG26 65.00 C 0.00 0.00 0.00 1.19 -0.23 53 0 654 0
28AUG26 67.50 C 0.00 0.00 0.00 0.94 -0.24 53 0 312 0
28AUG26 70.00 C 0.00 0.00 0.00 0.77 -0.19 54 0 221 0
28AUG26 72.50 C 0.00 0.00 0.00 0.62 -0.17 54 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.51 -0.14 55 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 27.89 -0.54 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.79 -0.64 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.80 -0.62 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.80 -0.64 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.76 -0.68 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.81 -0.64 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.82 -0.63 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.80 -0.66 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.81 -0.66 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.85 -0.64 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.90 -0.65 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.92 -0.70 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.98 -0.72 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.05 -0.78 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.37 -0.60 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 13.53 -0.61 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.72 -0.61 50 0 0 0
29SEP26 38.00 C 11.81 11.81 11.81 11.81 -0.73 48 3 5 0
29SEP26 39.00 C 0.00 0.00 0.00 11.19 -0.58 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.32 -0.72 47 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 9.63 -0.70 47 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 8.97 -0.69 47 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 8.35 -0.58 47 0 450 0
29SEP26 44.00 C 7.37 7.37 7.37 7.89 -0.46 48 15 751 -15
29SEP26 45.00 C 0.00 0.00 0.00 7.33 -0.49 48 0 1,870 0
29SEP26 46.00 C 0.00 0.00 0.00 6.82 -0.46 48 0 407 0
29SEP26 47.00 C 6.05 6.12 5.99 6.33 -0.45 48 582 7,168 +60
29SEP26 48.00 C 5.72 5.72 5.72 5.89 -0.43 49 17 452 0
29SEP26 49.00 C 5.33 5.33 5.18 5.46 -0.42 49 118 815 +118
29SEP26 50.00 C 4.92 5.09 4.77 5.06 -0.41 49 223 1,555 +136
29SEP26 52.50 C 0.00 0.00 0.00 4.22 -0.36 49 0 3,343 0
29SEP26 55.00 C 0.00 0.00 0.00 3.52 -0.34 50 0 2,457 0
29SEP26 57.50 C 2.87 2.87 2.84 2.92 -0.33 51 30 1,705 +30
29SEP26 60.00 C 2.38 2.38 2.36 2.43 -0.28 51 1,082 3,083 +1,002
29SEP26 62.50 C 0.00 0.00 0.00 2.01 -0.29 51 0 859 0
29SEP26 65.00 C 1.73 1.73 1.70 1.66 -0.30 52 2 4,187 0
29SEP26 67.50 C 1.40 1.40 1.40 1.39 -0.24 52 20 1,740 -20
29SEP26 70.00 C 1.23 1.23 1.20 1.14 -0.26 52 70 2,127 -50
29SEP26 72.50 C 0.00 0.00 0.00 0.97 -0.20 53 0 585 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 -0.21 53 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 0.68 -0.18 54 0 721 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 -0.17 54 0 1,638 0
29SEP26 82.50 C 0.60 0.65 0.60 0.48 -0.17 55 87 904 -7
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.13 55 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 -0.14 55 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.13 56 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.11 56 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.10 57 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 -0.10 57 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.09 57 0 1,266 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.08 58 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.08 58 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.07 59 0 96 0
29SEP26 110.00 C 0.22 0.22 0.22 0.11 -0.06 60 120 1,472 +120
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.06 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.05 61 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 -0.05 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.05 61 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 -0.05 59 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 27.89 -0.54 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.79 -0.64 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.80 -0.62 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.80 -0.64 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.76 -0.75 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.81 -0.78 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.89 -0.78 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.98 -0.81 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.10 -0.79 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.25 -0.78 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.54 -0.63 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.71 -0.63 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.90 -0.63 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.11 -0.62 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.34 -0.61 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.64 -0.56 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.91 -0.55 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.20 -0.55 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.53 -0.54 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.88 -0.53 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 11.24 -0.53 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.50 -0.67 47 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 9.96 -0.62 47 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 9.57 -0.47 49 0 219 0
30DEC26 45.00 C 9.03 9.03 9.03 9.01 -0.49 48 40 732 -1
30DEC26 46.00 C 0.00 0.00 0.00 8.42 -0.34 47 0 166 0
30DEC26 47.00 C 8.75 8.75 7.82 8.09 -0.66 48 25 600 0
30DEC26 48.00 C 7.36 7.61 7.36 7.79 -0.28 49 117 1,523 +30
30DEC26 49.00 C 7.11 7.11 7.09 7.26 -0.42 49 55 630 +30
30DEC26 50.00 C 6.80 6.80 6.64 6.86 -0.41 48 58 1,971 0
30DEC26 52.50 C 5.93 5.93 5.93 5.97 -0.36 49 30 843 +30
30DEC26 55.00 C 5.05 5.05 5.05 5.28 -0.25 50 33 1,204 0
30DEC26 57.50 C 4.50 4.50 4.38 4.52 -0.39 49 75 2,524 -1
30DEC26 60.00 C 3.91 3.95 3.91 3.98 -0.28 50 32 7,063 -30
30DEC26 62.50 C 3.43 3.48 3.43 3.48 -0.30 50 70 486 -13
30DEC26 65.00 C 0.00 0.00 0.00 2.98 -0.35 50 0 723 0
30DEC26 67.50 C 0.00 0.00 0.00 2.67 -0.24 51 0 470 0
30DEC26 70.00 C 2.40 2.40 2.40 2.34 -0.23 51 10 403 0
30DEC26 72.50 C 0.00 0.00 0.00 2.04 -0.23 51 0 869 0
30DEC26 75.00 C 1.84 1.84 1.84 1.81 -0.21 51 30 1,977 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 -0.15 51 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.41 -0.11 52 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 1.25 -0.14 52 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 -0.17 52 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 0.95 -0.18 52 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.86 -0.16 53 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.76 -0.17 53 0 156 0
30DEC26 95.00 C 0.83 0.83 0.83 0.70 -0.13 54 30 145 +11
30DEC26 97.50 C 0.00 0.00 0.00 0.64 -0.10 54 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.58 -0.11 54 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.11 55 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 -0.11 55 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.10 55 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.39 -0.08 55 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.35 -0.09 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.09 56 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 -0.09 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.27 -0.08 56 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 -0.07 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 -0.07 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 -0.07 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.18 -0.07 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 -0.06 58 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.16 -0.06 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.15 -0.05 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 -0.05 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.05 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 27.95 -0.66 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.08 -0.67 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.18 -0.65 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.28 -0.62 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.35 -0.70 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 23.52 -0.66 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.67 -0.65 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.82 -0.62 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.95 -0.66 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.14 -0.69 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 19.24 -0.76 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.56 -0.70 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.80 -0.66 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.04 -0.67 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.34 -0.70 50 0 0 0
30MAR27 36.00 C 15.73 15.73 15.73 15.33 -1.01 47 2 8 +2
30MAR27 37.00 C 0.00 0.00 0.00 14.88 -0.77 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.34 -0.65 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 13.72 -0.57 49 0 0 0
30MAR27 40.00 C 12.98 12.98 12.98 12.98 -0.69 48 3 4 0
30MAR27 41.00 C 0.00 0.00 0.00 12.56 -0.57 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.01 -0.50 49 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 11.43 -0.53 48 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 10.95 -0.52 49 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 10.14 -0.81 47 0 1,466 0
30MAR27 46.00 C 0.00 0.00 0.00 9.98 -0.50 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 9.51 -0.51 48 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 9.08 -0.49 48 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 8.71 -0.44 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 8.33 -0.41 49 0 185 0
30MAR27 52.50 C 7.43 7.43 7.43 7.38 -0.46 49 1,540 1,552 +1,536
30MAR27 55.00 C 6.60 6.60 6.60 6.58 -0.58 48 5 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 5.90 -0.35 49 0 2,050 0
30MAR27 60.00 C 5.10 5.10 5.10 5.22 -0.47 49 10 206 -10
30MAR27 62.50 C 0.00 0.00 0.00 4.67 -0.39 49 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 4.17 -0.45 49 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 3.70 -0.48 49 0 23 0
30MAR27 70.00 C 3.54 3.54 3.54 3.28 -0.47 49 3 64 0
30MAR27 72.50 C 0.00 0.00 0.00 2.94 -0.44 49 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.59 -0.48 49 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 2.25 -0.51 49 0 37 0
30MAR27 80.00 C 0.00 0.00 0.00 2.01 -0.38 49 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 1.77 -0.42 49 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 1.59 -0.43 49 0 40 0
TOTAL CALL 16,220 298,574 +5,413
22MAY26 40.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
22MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 201 0
22MAY26 44.00 P 0.12 0.12 0.08 0.07 -0.02 61 20 120 0
22MAY26 45.00 P 0.22 0.23 0.13 0.13 -0.03 57 151 198 +92
22MAY26 46.00 P 0.40 0.43 0.26 0.24 -0.04 55 123 1,078 +80
22MAY26 47.00 P 0.64 0.71 0.48 0.44 -0.03 54 110 426 +17
22MAY26 48.00 P 0.88 1.13 0.88 0.75 0.00 52 472 620 -181
22MAY26 49.00 P 1.50 1.61 1.20 1.22 +0.08 51 139 852 +7
22MAY26 50.00 P 2.26 2.42 1.86 1.86 +0.21 52 322 2,306 -255
22MAY26 52.50 P 4.00 4.00 4.00 4.00 +0.52 61 2 744 0
22MAY26 55.00 P 0.00 0.00 0.00 6.38 +0.62 68 0 296 0
22MAY26 57.50 P 9.33 9.33 9.21 8.84 +0.66 76 19 175 -17
22MAY26 60.00 P 0.00 0.00 0.00 11.37 +0.71 103 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 13.95 +0.74 139 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 16.36 +0.65 131 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 18.86 +0.65 145 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 21.45 +0.74 187 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 23.95 +0.74 201 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 26.45 +0.74 215 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 32.00 P 0.02 0.02 0.02 0.01 0.00 98 8 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 1,047 0
28MAY26 37.00 P 0.05 0.05 0.05 0.01 -0.02 67 2 1,072 -1
28MAY26 38.00 P 0.07 0.07 0.07 0.02 -0.02 66 1 894 -1
28MAY26 39.00 P 0.12 0.12 0.12 0.03 -0.04 64 93 969 0
28MAY26 40.00 P 0.15 0.15 0.15 0.06 -0.05 64 38 628 0
28MAY26 41.00 P 0.23 0.23 0.19 0.10 -0.07 63 8 786 +2
28MAY26 42.00 P 0.30 0.34 0.25 0.17 -0.08 63 32 964 +22
28MAY26 43.00 P 0.44 0.48 0.43 0.29 -0.07 64 93 993 0
28MAY26 44.00 P 0.63 0.66 0.54 0.46 -0.04 64 94 1,491 +35
28MAY26 45.00 P 0.83 0.90 0.72 0.69 0.00 65 112 3,199 +53
28MAY26 46.00 P 1.17 1.20 0.96 0.97 +0.03 65 464 3,315 +148
28MAY26 47.00 P 1.50 1.60 1.30 1.30 +0.03 64 345 1,030 +52
28MAY26 48.00 P 1.84 2.10 1.72 1.72 +0.04 64 673 2,205 +261
28MAY26 49.00 P 2.66 2.67 2.21 2.32 +0.19 67 540 2,446 -68
28MAY26 50.00 P 3.18 3.28 2.85 2.88 +0.18 66 326 3,155 -206
28MAY26 52.50 P 4.89 4.89 4.89 4.63 +0.35 67 2 3,145 0
28MAY26 55.00 P 7.00 7.30 7.00 6.75 +0.46 70 13 1,869 -11
28MAY26 57.50 P 0.00 0.00 0.00 9.05 +0.49 73 0 1,221 0
28MAY26 60.00 P 0.00 0.00 0.00 11.43 +0.53 75 0 667 0
28MAY26 62.50 P 0.00 0.00 0.00 13.95 +0.50 89 0 647 0
28MAY26 65.00 P 0.00 0.00 0.00 16.36 +0.44 86 0 495 0
28MAY26 67.50 P 0.00 0.00 0.00 18.87 +0.65 98 0 277 0
28MAY26 70.00 P 0.00 0.00 0.00 21.45 +0.71 121 0 60 0
28MAY26 72.50 P 0.00 0.00 0.00 23.95 +0.72 130 0 75 0
28MAY26 75.00 P 0.00 0.00 0.00 26.45 +0.72 138 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 28.87 +0.63 131 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 31.36 +0.62 136 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.86 +0.62 143 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.36 +0.62 149 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.86 +0.62 156 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 41.54 +0.80 198 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 43.87 +0.63 172 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 46.54 +0.80 212 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 49.04 +0.80 218 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 51.54 +0.80 225 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 54.04 +0.80 231 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 56.36 +0.63 197 0 0 0
29MAY26 40.00 P 0.18 0.18 0.13 0.08 - 64 70 70 -
29MAY26 41.00 P 0.25 0.25 0.25 0.13 - 64 3 3 -
29MAY26 42.00 P 0.35 0.37 0.33 0.22 - 64 127 127 -
29MAY26 43.00 P 0.50 0.50 0.40 0.35 - 64 105 105 -
29MAY26 44.00 P 0.69 0.69 0.60 0.53 - 65 66 58 -
29MAY26 45.00 P 0.92 0.92 0.78 0.75 - 64 164 154 -
29MAY26 46.00 P 1.21 1.21 1.09 1.02 - 64 57 33 -
29MAY26 47.00 P 0.00 0.00 0.00 1.37 - 63 0 0 -
29MAY26 48.00 P 2.05 2.05 1.95 1.80 - 63 30 15 -
29MAY26 49.00 P 2.49 2.60 2.36 2.32 - 64 116 45 -
29MAY26 50.00 P 3.26 3.28 3.06 2.91 - 64 80 59 -
29MAY26 52.50 P 0.00 0.00 0.00 4.70 - 66 0 0 -
29MAY26 55.00 P 0.00 0.00 0.00 6.79 - 69 0 0 -
29MAY26 57.50 P 0.00 0.00 0.00 9.21 - 80 0 0 -
29MAY26 60.00 P 0.00 0.00 0.00 11.45 - 74 0 0 -
29MAY26 62.50 P 0.00 0.00 0.00 13.95 - 85 0 0 -
29MAY26 65.00 P 0.00 0.00 0.00 16.36 - 82 0 0 -
29MAY26 67.50 P 0.00 0.00 0.00 18.87 - 93 0 0 -
29MAY26 70.00 P 0.00 0.00 0.00 21.45 - 115 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 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 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 61 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.03 60 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.04 59 0 88 0
29JUN26 35.00 P 0.19 0.19 0.19 0.18 +0.04 58 1 407 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.24 +0.04 57 0 740 0
29JUN26 37.00 P 0.30 0.30 0.30 0.32 +0.05 56 10 649 +10
29JUN26 38.00 P 0.00 0.00 0.00 0.41 +0.04 55 0 2,334 0
29JUN26 39.00 P 0.48 0.48 0.48 0.53 +0.05 55 20 1,036 0
29JUN26 40.00 P 0.68 0.70 0.68 0.67 +0.07 54 4 664 +3
29JUN26 41.00 P 0.86 0.86 0.78 0.85 +0.07 53 3 1,987 -2
29JUN26 42.00 P 1.10 1.10 0.99 1.05 +0.08 53 99 1,297 -22
29JUN26 43.00 P 1.37 1.37 1.24 1.28 +0.06 52 303 1,730 +253
29JUN26 44.00 P 1.66 1.72 1.48 1.56 +0.06 51 212 1,789 +180
29JUN26 45.00 P 2.10 2.10 1.88 1.88 +0.07 51 79 2,634 +63
29JUN26 46.00 P 2.57 2.57 2.29 2.23 +0.03 50 182 3,442 +70
29JUN26 47.00 P 3.00 3.08 2.67 2.67 +0.06 49 197 3,011 +85
29JUN26 48.00 P 3.50 3.63 3.23 3.20 +0.05 50 460 2,497 +313
29JUN26 49.00 P 3.97 4.13 3.66 3.57 -0.06 47 251 2,533 +130
29JUN26 50.00 P 4.62 4.88 4.52 4.37 +0.15 50 317 4,062 -131
29JUN26 52.50 P 0.00 0.00 0.00 6.13 +0.22 52 0 2,297 0
29JUN26 55.00 P 8.40 8.40 8.40 8.11 +0.31 53 2 3,327 -2
29JUN26 57.50 P 10.59 10.59 10.59 10.23 +0.37 55 9 2,740 0
29JUN26 60.00 P 0.00 0.00 0.00 12.47 +0.35 56 0 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 14.78 +0.47 57 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 17.13 +0.47 58 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 19.52 +0.33 59 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 21.93 +0.33 58 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 24.33 +0.28 52 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 26.80 +0.30 51 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 29.29 +0.34 53 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 31.72 +0.28 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 34.18 +0.28 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 36.79 +0.61 69 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 39.27 +0.61 68 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 41.76 +0.62 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.17 +0.55 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 46.66 +0.54 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 49.23 +0.68 75 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 51.71 +0.68 61 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 54.19 +0.67 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.68 +0.62 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 59.17 +0.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 61.58 +0.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 64.15 +0.68 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.56 +0.54 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 69.13 +0.68 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 71.63 +0.69 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 74.11 +0.62 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 76.60 +0.68 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 79.09 +0.62 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 81.56 +0.60 0 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 0.00 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
30JUL26 30.00 P 0.15 0.15 0.15 0.04 0.00 48 20 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 0.00 48 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 670 0
30JUL26 36.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 1,062 0
30JUL26 37.00 P 0.00 0.00 0.00 0.47 -0.01 48 0 377 0
30JUL26 38.00 P 0.73 0.73 0.73 0.62 -0.02 48 30 309 0
30JUL26 39.00 P 0.96 0.96 0.96 0.80 0.00 48 30 413 +30
30JUL26 40.00 P 1.13 1.13 1.13 1.02 0.00 48 22 672 -2
30JUL26 41.00 P 1.37 1.37 1.37 1.24 -0.01 48 20 360 0
30JUL26 42.00 P 1.70 1.70 1.53 1.51 +0.01 48 46 762 -20
30JUL26 43.00 P 1.93 1.93 1.92 1.81 +0.02 47 41 796 +15
30JUL26 44.00 P 2.23 2.23 2.16 2.16 +0.04 47 49 1,296 0
30JUL26 45.00 P 2.70 2.70 2.63 2.61 +0.11 48 41 1,075 0
30JUL26 46.00 P 3.28 3.28 3.28 3.01 +0.06 48 30 1,132 +23
30JUL26 47.00 P 3.62 3.82 3.50 3.50 +0.11 48 205 524 +102
30JUL26 48.00 P 4.16 4.29 4.16 4.00 +0.11 48 129 301 +1
30JUL26 49.00 P 5.00 5.00 4.66 4.57 +0.16 48 81 505 +29
30JUL26 50.00 P 5.35 5.46 5.35 5.15 +0.16 48 47 265 +40
30JUL26 52.50 P 7.15 7.30 7.15 6.89 +0.28 49 3 364 0
30JUL26 55.00 P 0.00 0.00 0.00 8.77 +0.25 50 8 486 0
30JUL26 57.50 P 0.00 0.00 0.00 10.94 +0.44 53 0 483 0
30JUL26 60.00 P 0.00 0.00 0.00 13.09 +0.49 54 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 15.33 +0.55 56 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 17.62 +0.59 57 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 19.96 +0.62 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.33 +0.64 60 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.59 +0.53 56 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.96 +0.46 55 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 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.19 0.00 46 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.48 0.00 47 0 33 0
28AUG26 36.00 P 0.85 0.85 0.85 0.63 +0.01 47 2 109 +2
28AUG26 37.00 P 0.00 0.00 0.00 0.80 +0.01 48 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 1.00 +0.02 48 0 333 0
28AUG26 39.00 P 1.40 1.40 1.40 1.23 +0.02 48 12 216 +12
28AUG26 40.00 P 1.65 1.70 1.64 1.51 +0.04 48 60 176 +24
28AUG26 41.00 P 1.93 1.95 1.93 1.80 +0.03 48 38 198 +26
28AUG26 42.00 P 2.27 2.27 2.16 2.12 +0.06 48 3,117 3,108 +3,007
28AUG26 43.00 P 0.00 0.00 0.00 2.45 +0.06 48 0 176 0
28AUG26 44.00 P 2.99 3.10 2.98 2.83 +0.07 48 44 190 -17
28AUG26 45.00 P 3.45 3.47 3.32 3.25 +0.08 48 85 172 -13
28AUG26 46.00 P 4.03 4.03 3.95 3.72 +0.12 48 58 151 +42
28AUG26 47.00 P 4.30 4.43 4.26 4.21 +0.09 48 916 875 +767
28AUG26 48.00 P 4.88 4.93 4.78 4.76 +0.16 48 266 360 +180
28AUG26 49.00 P 0.00 0.00 0.00 5.33 +0.14 48 0 285 0
28AUG26 50.00 P 6.03 6.03 6.03 5.92 +0.17 48 2 102 -2
28AUG26 52.50 P 0.00 0.00 0.00 7.54 +0.22 49 0 320 0
28AUG26 55.00 P 0.00 0.00 0.00 9.41 +0.29 50 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 11.51 +0.42 52 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 13.59 +0.54 53 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 15.64 +0.47 52 0 35 0
28AUG26 65.00 P 18.41 18.41 17.83 17.62 +0.21 49 120 1,698 +90
28AUG26 67.50 P 0.00 0.00 0.00 20.27 +0.59 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.59 +0.62 57 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.95 +0.65 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.16 +0.50 54 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 45 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 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 0.05 +0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 4 0
29SEP26 28.00 P 0.29 0.29 0.29 0.10 +0.01 46 4 4 +4
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
29SEP26 35.00 P 0.99 0.99 0.99 0.76 +0.04 47 3 67 -3
29SEP26 36.00 P 0.00 0.00 0.00 0.93 +0.04 47 0 472 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 +0.06 47 0 247 0
29SEP26 38.00 P 1.59 1.59 1.59 1.39 +0.06 48 12 633 +12
29SEP26 39.00 P 1.86 1.86 1.86 1.67 +0.08 48 13 912 +13
29SEP26 40.00 P 2.08 2.11 2.08 1.97 +0.08 48 13 434 +12
29SEP26 41.00 P 2.41 2.41 2.34 2.31 +0.11 48 57 973 +8
29SEP26 42.00 P 2.80 2.80 2.80 2.63 +0.08 48 1,001 2,038 +1,001
29SEP26 43.00 P 3.06 3.06 3.03 3.03 +0.12 48 45 1,833 +45
29SEP26 44.00 P 0.00 0.00 0.00 3.39 +0.08 47 0 1,853 0
29SEP26 45.00 P 3.92 3.97 3.92 3.83 +0.10 47 60 7,848 +60
29SEP26 46.00 P 4.52 4.58 4.34 4.30 +0.13 47 121 1,091 +90
29SEP26 47.00 P 4.89 4.97 4.85 4.81 +0.15 47 153 7,306 0
29SEP26 48.00 P 5.60 5.67 5.50 5.35 +0.12 48 94 870 +30
29SEP26 49.00 P 6.11 6.12 5.96 5.96 +0.20 48 73 1,223 +43
29SEP26 50.00 P 6.76 6.76 6.62 6.54 +0.16 48 67 6,058 0
29SEP26 52.50 P 8.28 8.28 8.28 8.17 +0.24 48 15 4,397 0
29SEP26 55.00 P 9.90 9.90 9.90 9.96 +0.31 49 1 3,292 0
29SEP26 57.50 P 0.00 0.00 0.00 11.88 +0.31 50 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 14.03 +0.45 51 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 16.15 +0.50 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 18.31 +0.51 53 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 20.56 +0.55 54 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 +0.44 52 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 25.01 +0.45 52 0 835 0
29SEP26 75.00 P 27.66 27.66 27.66 27.37 +0.50 53 30 2,680 +30
29SEP26 77.50 P 0.00 0.00 0.00 29.75 +0.34 53 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 32.12 +0.37 53 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 34.54 +0.36 53 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 36.95 +0.53 53 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 39.39 +0.54 53 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 41.84 +0.56 52 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 44.30 +0.56 52 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 46.81 +0.60 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.28 +0.62 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 51.91 +0.78 65 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 54.39 +0.78 66 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 56.68 +0.59 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.20 +0.63 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.64 +0.59 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 64.24 +0.73 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.73 +0.71 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.22 +0.74 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.63 +0.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.20 +0.71 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.69 +0.74 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.14 +0.67 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 81.56 +0.60 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 84.16 +0.73 72 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 86.53 +0.61 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 89.14 +0.74 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 91.63 +0.74 75 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 94.10 +0.70 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 96.49 +0.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 99.21 +0.85 87 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 101.69 +0.84 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 49 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.02 50 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.03 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 +0.04 49 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 +0.06 49 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 +0.06 49 0 2 0
30DEC26 33.00 P 1.38 1.38 1.38 1.28 +0.07 49 2 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 +0.08 49 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.65 +0.05 48 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 +0.14 48 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 2.22 +0.14 48 0 148 0
30DEC26 38.00 P 2.55 2.55 2.55 2.46 +0.10 48 2 67 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 +0.08 48 0 258 0
30DEC26 40.00 P 3.30 3.30 3.30 3.13 +0.09 47 5,002 5,233 +2,915
30DEC26 41.00 P 3.66 3.66 3.66 3.48 +0.06 47 30 1,610 0
30DEC26 42.00 P 4.02 4.04 4.02 3.89 +0.13 47 3 403 -1
30DEC26 43.00 P 4.37 4.37 4.37 4.30 +0.15 47 30 542 +30
30DEC26 44.00 P 0.00 0.00 0.00 5.00 +0.40 49 0 509 0
30DEC26 45.00 P 5.27 5.39 5.27 5.19 +0.12 47 50 1,161 +50
30DEC26 46.00 P 5.79 5.93 5.77 5.69 +0.11 47 120 454 +80
30DEC26 47.00 P 6.32 6.32 6.28 6.23 +0.13 47 31 656 +31
30DEC26 48.00 P 0.00 0.00 0.00 6.77 +0.21 47 0 1,230 0
30DEC26 49.00 P 0.00 0.00 0.00 7.35 +0.17 47 0 229 0
30DEC26 50.00 P 8.08 8.08 8.08 7.94 +0.23 47 29 4,337 -29
30DEC26 52.50 P 0.00 0.00 0.00 9.54 +0.27 47 0 416 0
30DEC26 55.00 P 11.37 11.65 11.30 11.26 +0.29 48 120 2,318 0
30DEC26 57.50 P 0.00 0.00 0.00 13.24 +0.46 49 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 15.18 +0.44 50 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 17.11 +0.38 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 +0.38 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.43 +0.52 51 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.63 +0.56 51 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 25.70 +0.43 50 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 27.95 +0.43 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 30.25 +0.47 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 32.55 +0.47 50 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 34.91 +0.50 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 37.30 +0.55 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.69 +0.56 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.05 +0.53 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 44.52 +0.60 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.95 +0.59 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 49.40 +0.60 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.91 +0.67 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 54.39 +0.69 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.78 +0.62 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.26 +0.63 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.73 +0.63 52 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 64.36 +0.78 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.73 +0.67 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 69.34 +0.80 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.68 +0.66 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 74.30 +0.81 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 76.69 +0.71 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 79.14 +0.67 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 81.77 +0.81 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 84.26 +0.82 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 86.75 +0.83 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 89.14 +0.74 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 91.63 +0.69 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 94.22 +0.82 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 96.72 +0.83 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 99.21 +0.85 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 101.69 +0.84 73 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 -0.08 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 -0.11 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.10 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.13 44 0 135 0
30MAR27 28.00 P 1.08 1.08 1.08 0.63 -0.13 44 2 78 +2
30MAR27 29.00 P 0.00 0.00 0.00 0.77 -0.15 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.96 -0.14 45 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 -0.15 45 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.36 -0.16 45 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.61 -0.15 46 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 1.86 -0.15 46 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.17 -0.14 46 0 156 0
30MAR27 36.00 P 0.00 0.00 0.00 2.49 -0.13 46 0 160 0
30MAR27 37.00 P 0.00 0.00 0.00 2.81 -0.06 46 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 3.21 +0.03 47 0 188 0
30MAR27 39.00 P 0.00 0.00 0.00 3.60 -0.05 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.01 +0.09 47 0 2,681 0
30MAR27 41.00 P 0.00 0.00 0.00 4.46 +0.07 47 0 185 0
30MAR27 42.00 P 5.09 5.09 5.09 4.91 +0.12 47 7 108 -7
30MAR27 43.00 P 0.00 0.00 0.00 5.29 +0.09 47 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 +0.09 47 0 92 0
30MAR27 45.00 P 6.31 6.31 6.28 6.27 +0.14 47 22 1,163 +22
30MAR27 46.00 P 6.87 6.89 6.87 6.75 +0.12 47 60 3,063 +40
30MAR27 47.00 P 7.42 7.42 7.42 7.32 +0.24 47 20 2,081 +20
30MAR27 48.00 P 0.00 0.00 0.00 7.86 +0.13 47 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 +0.12 46 0 65 0
30MAR27 50.00 P 0.00 0.00 0.00 9.11 +0.20 47 0 422 0
30MAR27 52.50 P 0.00 0.00 0.00 10.64 +0.15 47 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 12.31 +0.25 47 0 1,861 0
30MAR27 57.50 P 14.21 14.21 14.20 14.10 +0.28 48 60 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 15.99 +0.27 48 0 226 0
30MAR27 62.50 P 0.00 0.00 0.00 17.95 +0.32 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 19.99 +0.33 48 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 22.05 +0.38 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 24.17 +0.40 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 26.33 +0.38 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 28.56 +0.44 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.75 +0.46 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.04 +0.51 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 35.33 +0.48 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.77 +0.68 51 0 30 0
TOTAL PUT 20,043 263,119 +9,814
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$ 542.50
28MAY26 460.00 C 0.00 0.00 0.00 82.98 -25.02 44 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 73.19 -24.91 44 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 63.58 -24.70 44 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 54.27 -24.33 44 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 45.40 -23.74 44 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 37.14 -22.85 44 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 29.63 -21.64 44 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 22.33 -20.77 42 0 0 0
28MAY26 540.00 C 20.00 20.00 17.50 16.86 -18.73 43 2 3 +2
28MAY26 550.00 C 21.00 21.00 21.00 12.36 -16.47 43 2 2 +2
28MAY26 560.00 C 9.94 9.94 8.55 8.79 -13.60 43 18 30 +17
28MAY26 570.00 C 6.20 6.30 6.20 6.06 -11.44 43 12 38 +10
28MAY26 580.00 C 0.00 0.00 0.00 4.04 -9.11 43 0 45 0
28MAY26 590.00 C 0.00 0.00 0.00 2.62 -7.18 44 0 27 0
28MAY26 600.00 C 1.50 1.50 1.50 1.64 -5.50 44 1 162 -1
28MAY26 610.00 C 0.00 0.00 0.00 1.06 -4.03 44 0 71 0
28MAY26 620.00 C 1.34 1.34 1.34 0.61 -2.94 44 5 177 +5
28MAY26 630.00 C 0.00 0.00 0.00 0.35 -2.07 44 0 195 0
28MAY26 640.00 C 0.80 0.80 0.80 0.19 -1.43 44 1 174 -1
28MAY26 650.00 C 0.00 0.00 0.00 0.10 -0.99 44 0 132 0
28MAY26 660.00 C 0.00 0.00 0.00 0.05 -0.65 44 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.03 -0.41 44 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 -0.26 43 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 -0.15 45 0 0 0
28MAY26 700.00 C 0.50 0.50 0.50 0.01 -0.09 48 16 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 86 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 89.15 -23.72 45 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 80.89 -23.27 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 73.00 -22.74 45 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 65.53 -22.11 45 0 0 0
29JUN26 500.00 C 54.21 55.89 54.21 58.49 -21.40 45 14 14 +14
29JUN26 510.00 C 49.58 49.58 48.17 51.92 -20.59 45 13 13 +13
29JUN26 520.00 C 41.51 41.51 41.51 45.83 -19.70 45 7 7 +7
29JUN26 530.00 C 0.00 0.00 0.00 39.01 -19.96 43 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 34.05 -18.78 43 0 0 0
29JUN26 550.00 C 34.21 34.21 32.37 29.55 -16.16 43 125 125 +125
29JUN26 560.00 C 28.32 28.32 24.85 25.50 -15.30 44 168 168 +168
29JUN26 570.00 C 24.66 24.66 21.48 21.88 -14.39 44 168 168 +168
29JUN26 580.00 C 0.00 0.00 0.00 18.68 -13.37 44 0 90 0
29JUN26 590.00 C 0.00 0.00 0.00 16.27 -11.97 45 0 0 0
29JUN26 600.00 C 15.00 15.00 15.00 14.12 -10.70 45 20 567 0
29JUN26 610.00 C 0.00 0.00 0.00 11.95 -9.78 45 0 28 0
29JUN26 620.00 C 9.50 9.50 9.50 9.50 -9.47 44 1 73 -1
29JUN26 630.00 C 0.00 0.00 0.00 8.32 -8.15 45 0 189 0
29JUN26 640.00 C 7.82 7.82 7.82 6.89 -6.64 45 30 53 -20
29JUN26 650.00 C 0.00 0.00 0.00 5.68 -6.63 45 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 4.66 -5.84 45 0 230 0
29JUN26 670.00 C 4.98 4.98 4.98 3.81 -5.12 45 30 295 0
29JUN26 680.00 C 0.00 0.00 0.00 3.10 -4.47 45 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 2.44 -3.77 45 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 1.97 -3.25 45 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 1.58 -2.80 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 1.27 -2.40 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 1.01 -2.05 45 0 0 0
29JUN26 740.00 C 2.28 2.28 2.28 0.81 -1.74 45 15 44 +15
29JUN26 750.00 C 0.00 0.00 0.00 0.64 -1.47 45 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 0.51 -1.24 45 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.40 -1.04 45 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.31 -0.88 45 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.25 -0.72 45 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.19 -0.61 45 0 54 0
29JUN26 810.00 C 0.00 0.00 0.00 0.15 -0.50 45 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.12 -0.41 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.09 -0.34 45 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.07 -0.28 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.05 -0.24 44 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.04 -0.19 45 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.03 -0.16 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.02 -0.13 44 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 97.06 -22.73 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 89.66 -22.24 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 82.58 -21.73 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 75.86 -21.15 46 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 69.49 -20.53 46 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 63.49 -19.86 46 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 56.11 -20.89 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 50.99 -19.99 45 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 46.21 -19.09 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 41.78 -16.36 45 0 0 0
30JUL26 560.00 C 36.75 38.12 36.75 37.67 -15.99 45 85 85 +85
30JUL26 570.00 C 36.90 36.90 33.86 33.89 -15.08 45 84 84 +84
30JUL26 580.00 C 0.00 0.00 0.00 30.41 -14.43 45 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 27.36 -13.65 45 0 15 0
30JUL26 600.00 C 0.00 0.00 0.00 24.74 -12.68 46 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 22.06 -11.98 46 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 20.48 -10.51 47 0 114 0
30JUL26 630.00 C 17.45 17.45 17.45 17.63 -10.50 46 15 27 0
30JUL26 640.00 C 0.00 0.00 0.00 15.63 -10.53 46 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 13.82 -9.75 46 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 12.20 -9.00 46 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 10.74 -8.30 46 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 9.45 -7.62 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 8.29 -7.00 46 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 7.27 -6.00 46 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 6.36 -5.49 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 5.55 -5.34 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 4.84 -4.57 46 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 4.22 -4.15 46 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 3.67 -3.77 46 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 3.19 -3.41 46 0 65 0
28AUG26 460.00 C 0.00 0.00 0.00 104.09 -22.72 47 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 97.17 -22.31 47 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 90.55 -21.86 47 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 84.23 -21.38 47 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 78.22 -20.86 47 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 72.52 -20.31 47 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 65.10 -21.76 45 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 60.16 -21.01 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 55.50 -20.25 46 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 51.13 -17.36 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 47.03 -17.22 46 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 44.06 -15.74 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 40.76 -14.98 47 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 37.61 -14.31 47 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 34.61 -13.74 47 0 1 0
28AUG26 610.00 C 0.00 0.00 0.00 31.89 -13.14 48 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 29.38 -12.52 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 26.78 -12.14 48 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 24.38 -12.33 48 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 22.17 -11.68 48 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 20.13 -11.06 48 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 18.27 -10.44 48 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 16.56 -9.85 48 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 113.92 -21.05 50 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 107.51 -20.60 50 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 101.36 -20.13 50 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 95.46 -19.66 50 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 89.82 -19.16 50 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 84.44 -18.64 50 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 76.92 -20.50 48 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 72.18 -19.82 49 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 67.67 -19.15 49 0 0 0
29SEP26 550.00 C 61.57 61.57 61.57 63.40 -16.01 49 15 515 +15
29SEP26 560.00 C 57.30 57.30 57.30 59.34 -15.48 49 42 42 +42
29SEP26 570.00 C 58.80 58.80 58.80 55.50 -14.95 49 41 41 +41
29SEP26 580.00 C 0.00 0.00 0.00 51.88 -14.41 49 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 48.45 -13.89 49 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 45.22 -13.36 49 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 42.18 -12.84 49 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 39.32 -12.32 49 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 36.63 -11.93 49 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 35.09 -10.41 50 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 32.17 -11.72 50 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 30.60 -11.40 50 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 28.90 -10.74 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 27.06 -10.03 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 25.13 -9.56 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 23.33 -9.11 51 0 327 0
29SEP26 710.00 C 24.00 24.00 24.00 21.64 -8.67 51 2 12 0
29SEP26 720.00 C 0.00 0.00 0.00 20.07 -8.25 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 18.61 -7.84 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 17.24 -7.45 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 15.98 -7.06 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 14.80 -6.70 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 13.70 -6.35 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 12.68 -6.01 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 11.73 -5.69 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 10.53 -5.70 50 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 10.03 -5.09 51 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 9.28 -4.81 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 8.58 -4.54 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 7.92 -4.29 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 7.32 -4.05 51 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 6.57 -4.01 50 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 6.07 -3.49 50 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 5.60 -3.29 50 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 5.17 -3.10 50 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 4.77 -2.92 50 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 4.41 -2.74 50 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 4.07 -2.58 50 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 3.75 -2.43 50 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.46 -2.28 50 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 124.75 -21.00 50 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 118.87 -20.46 50 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 112.99 -20.48 50 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 107.53 -20.08 50 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 102.47 -19.35 50 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 97.40 -18.88 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 92.45 -18.79 50 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 85.18 -21.02 48 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 81.68 -19.61 48 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 76.98 -17.11 48 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 73.38 -16.60 48 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 69.91 -17.65 49 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 67.05 -16.82 49 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 63.94 -14.79 49 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 60.95 -14.37 49 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 58.15 -14.85 50 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 56.24 -14.48 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 53.43 -14.16 50 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 50.68 -13.74 50 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 48.01 -13.14 50 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 45.33 -13.03 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 42.83 -12.82 50 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 40.68 -12.31 50 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 38.61 -11.73 50 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 36.56 -11.13 50 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 34.52 -10.87 50 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 32.47 -10.84 50 0 15 0
30DEC26 730.00 C 34.00 34.00 34.00 30.82 -10.47 50 2 362 +2
30DEC26 740.00 C 0.00 0.00 0.00 29.28 -9.98 50 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 27.77 -9.46 50 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 26.25 -8.96 50 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 24.74 -8.78 50 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 23.22 -8.80 50 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 22.08 -8.44 50 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 20.99 -8.03 50 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 19.91 -7.61 50 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 18.82 -7.20 50 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 17.74 -6.90 50 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 16.65 -6.92 50 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 15.75 -6.74 50 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 14.99 -6.43 50 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 14.24 -6.11 50 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 13.49 -5.78 50 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 12.74 -5.46 50 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 11.98 -5.26 50 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 11.23 -5.27 50 0 0 0
30DEC26 920.00 C 15.05 15.05 15.05 10.65 -5.11 50 1 22 0
30DEC26 930.00 C 0.00 0.00 0.00 10.14 -4.87 50 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 9.36 -4.91 50 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 135.38 -20.77 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 129.85 -20.75 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 124.42 -20.69 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 119.65 -19.97 50 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 114.89 -19.24 50 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 110.23 -19.13 50 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 105.58 -19.11 50 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 100.48 -19.54 49 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 98.49 -16.87 50 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 92.49 -18.27 49 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 88.97 -18.80 49 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 85.60 -17.70 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 83.00 -16.64 50 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 80.14 -15.98 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 77.15 -15.60 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 74.29 -15.22 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 71.58 -15.69 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 68.35 -15.05 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 65.60 -15.34 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 63.09 -14.65 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 60.58 -14.04 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 58.07 -13.54 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 55.57 -13.54 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 53.07 -13.56 50 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 50.80 -13.35 50 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 48.89 -12.79 50 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 46.98 -12.22 50 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 45.07 -11.66 50 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 43.17 -11.37 50 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 41.28 -11.38 50 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 39.38 -11.40 50 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 37.76 -11.14 50 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 36.35 -9.30 50 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 34.95 -8.87 50 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 33.54 -8.45 50 0 0 0
30MAR27 810.00 C 40.10 40.10 40.10 32.14 -8.08 50 1 1 +1
TOTAL CALL 936 12,344 +793
28MAY26 460.00 P 0.00 0.00 0.00 0.15 +0.08 44 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.35 +0.19 44 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.76 +0.43 44 0 15 0
28MAY26 490.00 P 2.50 2.50 2.50 1.45 +0.81 44 4 52 0
28MAY26 500.00 P 3.18 3.20 3.18 2.64 +1.42 44 21 246 +21
28MAY26 510.00 P 0.00 0.00 0.00 4.41 +2.32 45 0 42 0
28MAY26 520.00 P 5.60 7.87 5.60 6.97 +3.57 45 47 205 +45
28MAY26 530.00 P 10.80 10.80 10.80 10.50 +5.24 45 1 136 0
28MAY26 540.00 P 0.00 0.00 0.00 14.98 +7.20 45 4 257 -4
28MAY26 550.00 P 17.00 20.80 17.00 20.46 +9.41 46 19 126 +12
28MAY26 560.00 P 0.00 0.00 0.00 26.20 +11.12 44 0 68 0
28MAY26 570.00 P 25.00 25.00 25.00 33.41 +13.27 44 1 46 0
28MAY26 580.00 P 0.00 0.00 0.00 41.35 +16.52 44 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 49.88 +17.15 44 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 58.89 +19.48 44 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 68.24 +20.94 44 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 77.86 +22.13 44 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 87.64 +23.06 44 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 97.54 +23.76 44 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 107.50 +24.27 0 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 117.50 +24.63 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 127.50 +24.84 0 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 137.50 +24.95 0 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 147.50 +24.57 0 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 157.50 +25.00 0 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 167.50 +25.00 0 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 177.50 +25.00 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 187.50 +25.00 0 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 197.50 +25.00 0 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 207.50 +25.00 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 217.50 +25.00 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 227.50 +25.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 237.50 +25.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 247.50 +25.00 0 0 0 -20
28MAY26 800.00 P 0.00 0.00 0.00 257.50 +25.00 0 0 0 -15
28MAY26 810.00 P 0.00 0.00 0.00 267.50 +25.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 277.50 +25.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 287.50 +25.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 297.50 +25.00 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 307.50 +25.00 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 317.50 +25.00 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 327.50 +25.00 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 337.50 +25.00 0 0 0 0
29JUN26 460.00 P 5.40 5.40 5.40 5.47 +1.56 45 1 65 +1
29JUN26 470.00 P 7.58 7.58 7.58 7.24 +2.06 45 1 40 +1
29JUN26 480.00 P 0.00 0.00 0.00 9.30 +2.42 45 0 17 0
29JUN26 490.00 P 0.00 0.00 0.00 11.98 +3.21 45 0 13 0
29JUN26 500.00 P 15.30 16.50 15.30 15.02 +4.31 45 3 73 +3
29JUN26 510.00 P 0.00 0.00 0.00 18.42 +5.10 45 0 5,082 0
29JUN26 520.00 P 20.00 23.00 20.00 22.56 +6.23 46 6 326 +6
29JUN26 530.00 P 24.00 30.00 24.00 27.04 +7.09 46 2 173 +2
29JUN26 540.00 P 0.00 0.00 0.00 32.02 +8.11 46 4 44 0
29JUN26 550.00 P 36.26 41.22 36.26 37.61 +9.02 46 43 4,989 -23
29JUN26 560.00 P 46.38 47.09 46.38 43.47 +9.96 46 23 5,018 0
29JUN26 570.00 P 53.51 53.80 53.51 50.06 +11.50 47 17 116 0
29JUN26 580.00 P 59.66 61.16 59.58 55.25 +11.23 45 25 375 +25
29JUN26 590.00 P 66.68 68.37 66.68 62.37 +11.50 45 13 75 +7
29JUN26 600.00 P 74.65 75.94 74.29 69.84 +12.69 45 24 877 +24
29JUN26 610.00 P 84.42 84.42 84.42 77.62 +15.10 45 6 109 +3
29JUN26 620.00 P 92.26 92.26 92.24 85.78 +16.12 45 11 98 +11
29JUN26 630.00 P 101.04 101.04 101.04 94.12 +17.09 45 7 491 +7
29JUN26 640.00 P 0.00 0.00 0.00 102.81 +17.99 45 0 140 0
29JUN26 650.00 P 118.08 118.08 118.08 114.97 +22.21 52 6 353 +6
29JUN26 660.00 P 0.00 0.00 0.00 124.34 +23.24 54 0 459 0
29JUN26 670.00 P 134.53 134.53 134.53 133.81 +24.31 55 8 236 +8
29JUN26 680.00 P 143.86 143.86 143.86 143.49 +25.19 57 7 57 +7
29JUN26 690.00 P 153.24 153.54 153.24 153.24 +26.11 59 9 69 +9
29JUN26 700.00 P 0.00 0.00 0.00 163.14 +26.90 61 0 63 0
29JUN26 710.00 P 172.64 172.64 172.34 173.12 +27.69 63 9 24 +9
29JUN26 720.00 P 0.00 0.00 0.00 177.85 +23.09 45 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 187.69 +23.46 45 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 197.58 +23.84 45 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 207.52 +24.11 45 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 217.50 +24.39 0 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 227.50 +24.61 0 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 237.50 +24.77 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 247.50 +24.89 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 257.50 +24.96 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 267.50 +25.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 277.50 +25.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 287.50 +25.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 297.50 +25.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 307.50 +25.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 317.50 +25.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 327.50 +25.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 337.50 +25.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 347.50 +25.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 357.50 +25.00 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 367.50 +25.00 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 377.50 +25.00 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 387.50 +25.00 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 397.50 +25.00 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 12.53 +2.38 47 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 14.94 +2.65 46 0 1 0
30JUL26 480.00 P 17.50 17.50 17.50 18.03 +3.32 47 35 75 +35
30JUL26 490.00 P 0.00 0.00 0.00 21.52 +4.54 47 0 18 0
30JUL26 500.00 P 24.50 24.63 24.50 25.17 +5.84 47 9 44 +9
30JUL26 510.00 P 28.50 30.30 28.50 29.41 +6.72 47 39 39 +38
30JUL26 520.00 P 0.00 0.00 0.00 33.67 +7.38 47 0 22 0
30JUL26 530.00 P 0.00 0.00 0.00 38.71 +7.99 47 0 1,329 0
30JUL26 540.00 P 0.00 0.00 0.00 43.78 +8.51 48 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 49.47 +9.29 48 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 55.35 +9.91 48 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 61.60 +10.56 48 0 27 0
30JUL26 580.00 P 0.00 0.00 0.00 68.27 +11.42 48 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 72.80 +9.97 46 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 79.99 +10.40 46 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 87.20 +13.13 46 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 94.73 +14.13 46 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 102.57 +14.76 46 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 110.43 +15.40 46 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 118.76 +16.35 46 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 127.15 +16.90 46 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 135.64 +17.52 46 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 144.48 +18.33 46 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 153.34 +18.79 46 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 163.14 +20.18 48 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 173.12 +21.62 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 180.77 +20.42 46 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 190.11 +20.89 46 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 199.60 +21.47 46 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 209.12 +21.78 46 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 218.70 +22.13 46 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 18.94 +2.57 48 0 2 0
28AUG26 470.00 P 0.00 0.00 0.00 22.01 +2.81 48 0 0 0
28AUG26 480.00 P 25.00 25.00 25.00 25.53 +3.49 48 5 92 +5
28AUG26 490.00 P 0.00 0.00 0.00 29.07 +4.29 48 0 0 0
28AUG26 500.00 P 33.23 33.23 33.23 33.34 +5.69 48 1 3 +1
28AUG26 510.00 P 0.00 0.00 0.00 37.65 +6.26 48 0 1 0
28AUG26 520.00 P 0.00 0.00 0.00 42.32 +6.19 48 0 26 0
28AUG26 530.00 P 0.00 0.00 0.00 47.44 +6.82 48 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 52.58 +7.33 48 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 58.34 +8.17 49 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 64.28 +8.86 49 0 15 0
28AUG26 570.00 P 74.00 74.00 74.00 70.26 +9.28 49 1 16 +1
28AUG26 580.00 P 0.00 0.00 0.00 76.95 +9.53 49 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 83.34 +10.44 49 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 87.84 +8.31 47 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 95.08 +8.80 47 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 102.34 +9.29 47 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 109.62 +9.77 47 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 117.46 +10.22 47 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 125.34 +10.61 47 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 133.26 +11.01 47 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 141.53 +11.51 47 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 149.96 +11.80 47 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 28.11 +4.22 51 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 31.73 +4.87 51 0 57 0
29SEP26 480.00 P 36.00 36.00 36.00 35.40 +4.91 51 1 8 -1
29SEP26 490.00 P 38.00 38.00 38.00 39.80 +5.68 51 1 31 +1
29SEP26 500.00 P 0.00 0.00 0.00 44.21 +6.42 51 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 48.65 +6.45 51 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 53.87 +7.24 52 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 59.09 +8.02 52 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 64.34 +8.24 52 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 70.19 +8.85 52 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 76.23 +9.63 52 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 82.29 +10.21 52 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 88.60 +10.47 52 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 95.28 +11.09 52 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 102.25 +11.98 53 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 105.93 +9.15 50 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 116.42 +12.81 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 120.35 +9.89 50 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 127.69 +13.78 50 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 135.06 +14.06 50 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 142.87 +14.54 50 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 150.82 +15.14 50 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 158.78 +15.73 50 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 166.77 +16.09 50 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 175.08 +16.45 50 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 183.56 +16.96 50 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 192.06 +17.47 50 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 200.58 +17.97 50 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 209.21 +18.15 50 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 218.13 +18.58 50 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 227.07 +19.01 50 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 236.02 +19.43 50 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 245.00 +19.78 50 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 254.15 +20.01 50 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 263.42 +20.34 50 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 272.72 +20.69 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 282.03 +21.02 50 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 291.38 +21.34 50 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 300.84 +21.53 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 310.39 +21.79 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 319.96 +22.05 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 329.55 +22.31 50 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 339.17 +22.58 50 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 348.84 +22.76 50 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 358.60 +22.97 50 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 368.37 +23.16 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 378.16 +23.36 50 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 387.98 +23.57 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 397.81 +23.76 50 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 45.74 +4.93 50 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 49.88 +4.72 50 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 55.14 +5.78 50 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 60.09 +7.89 50 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 65.03 +9.13 50 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 70.65 +7.99 50 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 75.94 +9.57 51 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 81.64 +10.15 51 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 87.46 +10.85 51 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 93.47 +10.08 51 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 99.67 +10.61 51 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 105.87 +11.52 51 0 0 0
30DEC26 580.00 P 111.22 111.22 111.22 113.60 +12.81 52 15 15 +15
30DEC26 590.00 P 0.00 0.00 0.00 117.84 +10.92 50 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 124.74 +11.39 50 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 131.43 +8.95 50 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 140.94 +14.30 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 144.97 +11.23 50 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 152.02 +11.22 50 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 159.37 +12.81 50 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 166.74 +12.81 50 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 174.34 +13.05 50 0 0 0
30DEC26 680.00 P 185.00 185.00 185.00 182.28 +13.61 50 1 30 -1
30DEC26 690.00 P 0.00 0.00 0.00 190.22 +14.18 50 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 198.17 +14.73 50 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 206.12 +14.87 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 214.10 +14.89 50 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 222.50 +15.34 50 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 230.94 +15.81 50 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 239.38 +16.28 50 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 247.82 +16.73 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 256.28 +16.84 50 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 264.76 +16.86 50 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 273.60 +17.25 50 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 282.44 +17.63 50 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 291.29 +18.02 50 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 300.14 +18.40 50 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 308.99 +18.62 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 317.86 +18.64 50 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 326.92 +18.85 50 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 336.07 +19.14 50 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 345.23 +19.44 50 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 354.39 +19.74 50 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 363.56 +20.04 50 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 372.72 +20.20 50 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 381.91 +20.23 50 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 391.24 +20.39 50 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 400.63 +20.62 50 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 410.03 +20.85 50 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 56.38 +5.33 49 0 14 0
30MAR27 470.00 P 0.00 0.00 0.00 61.14 +5.72 49 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 66.48 +6.69 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 71.61 +7.43 50 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 77.10 +8.26 50 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 82.64 +8.69 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 88.13 +8.96 50 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 93.55 +8.99 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 99.44 +9.32 50 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 105.55 +9.93 50 0 3 0
30MAR27 560.00 P 106.00 106.00 106.00 111.30 +9.56 50 1 1 -1
30MAR27 570.00 P 0.00 0.00 0.00 117.78 +9.99 50 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 124.63 +10.64 50 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 132.44 +12.51 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 137.34 +11.33 50 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 144.31 +11.12 50 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 151.43 +11.20 50 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 157.44 +9.85 49 0 48 0
30MAR27 640.00 P 163.00 163.00 163.00 164.20 +10.59 49 1 48 +1
30MAR27 650.00 P 0.00 0.00 0.00 173.49 +11.71 50 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 179.88 +10.70 50 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 187.35 +10.97 50 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 194.83 +12.70 50 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 202.34 +12.33 50 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 210.08 +12.59 50 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 218.11 +13.13 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 226.15 +13.66 50 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 234.19 +14.17 50 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 242.25 +14.41 50 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 250.33 +14.44 50 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 258.43 +14.49 50 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 266.80 +14.80 50 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 275.32 +15.25 50 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 283.84 +15.68 50 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 292.38 +16.12 50 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 300.93 +16.48 50 0 0 0
TOTAL PUT 432 31,450 +248
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$ 64.90
28MAY26 47.00 C 0.00 0.00 0.00 18.04 -10.60 103 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 16.99 -10.62 87 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 16.07 -10.54 95 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 15.04 -10.61 85 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.48 -10.67 62 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 10.07 -10.58 61 0 138 0
28MAY26 57.50 C 0.00 0.00 0.00 7.80 -10.35 61 0 15 0
28MAY26 60.00 C 6.00 6.10 5.80 5.84 -9.87 64 128 135 +74
28MAY26 62.50 C 6.00 6.00 4.07 4.05 -9.34 63 252 210 +103
28MAY26 65.00 C 5.00 5.34 2.60 2.60 -8.19 61 247 689 +149
28MAY26 67.50 C 2.61 2.76 1.59 1.58 -6.91 60 905 1,422 +565
28MAY26 70.00 C 2.02 2.04 0.91 0.96 -5.43 62 3,599 3,490 +2,234
28MAY26 72.50 C 1.45 1.55 0.54 0.52 -4.11 62 1,178 3,174 +151
28MAY26 75.00 C 0.60 0.79 0.33 0.27 -2.85 62 3,010 2,425 -74
28MAY26 77.50 C 0.35 0.38 0.21 0.13 -1.87 62 926 1,529 +142
28MAY26 80.00 C 1.05 1.05 0.11 0.06 -1.15 62 339 1,690 -288
28MAY26 82.50 C 0.23 0.23 0.09 0.03 -0.65 63 113 2,147 -13
28MAY26 85.00 C 0.10 0.13 0.08 0.02 -0.34 66 186 2,859 -129
28MAY26 87.50 C 0.05 0.06 0.05 0.01 -0.17 67 20 1,192 0
28MAY26 90.00 C 0.05 0.07 0.05 0.01 -0.08 73 339 1,280 -339
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.31 -10.42 86 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 24.37 -10.36 85 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 23.40 -10.34 82 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 22.42 -10.32 80 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 21.46 -10.28 77 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 20.51 -10.24 76 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 19.55 -10.09 73 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 18.61 -10.03 72 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 17.61 -10.04 68 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 16.74 -9.93 68 0 30 0
29JUN26 50.00 C 15.77 15.77 15.77 15.86 -9.84 67 12 322 +12
29JUN26 52.50 C 0.00 0.00 0.00 13.58 -9.69 63 0 0 0
29JUN26 55.00 C 13.34 13.34 13.34 11.12 -9.74 54 1 2 0
29JUN26 57.50 C 0.00 0.00 0.00 9.22 -9.38 53 0 0 0
29JUN26 60.00 C 7.74 7.80 7.70 7.58 -8.81 54 124 138 +84
29JUN26 62.50 C 6.19 6.25 6.19 6.07 -7.66 54 80 286 +80
29JUN26 65.00 C 6.45 6.89 4.82 4.79 -7.09 54 1,138 13,212 +703
29JUN26 67.50 C 6.20 6.20 3.76 3.76 -6.06 54 270 2,619 +185
29JUN26 70.00 C 4.31 4.39 2.91 2.91 -5.51 54 502 6,852 +117
29JUN26 72.50 C 2.50 2.60 2.25 2.21 -4.69 54 207 4,565 +14
29JUN26 75.00 C 2.30 2.62 1.70 1.65 -3.95 54 309 1,856 +80
29JUN26 77.50 C 1.81 1.81 1.32 1.21 -3.34 54 958 2,308 +678
29JUN26 80.00 C 1.50 1.63 1.06 0.88 -2.72 54 357 6,959 +317
29JUN26 82.50 C 1.23 1.26 0.79 0.63 -2.17 54 407 1,143 +405
29JUN26 85.00 C 0.95 0.98 0.64 0.45 -1.70 54 221 784 +149
29JUN26 87.50 C 0.57 0.57 0.51 0.32 -1.31 54 50 2,138 0
29JUN26 90.00 C 0.60 0.60 0.53 0.22 -1.00 54 20 1,563 -5
29JUN26 92.50 C 0.38 0.38 0.38 0.15 -0.75 54 1 507 -1
29JUN26 95.00 C 0.40 0.40 0.31 0.11 -0.55 54 14 894 +4
29JUN26 97.50 C 0.35 0.35 0.35 0.07 -0.41 54 7 753 -7
29JUN26 100.00 C 0.32 0.32 0.22 0.05 -0.30 54 69 860 -5
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.21 55 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.15 56 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.11 55 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 27 0
29JUN26 120.00 C 0.11 0.11 0.11 0.01 -0.01 62 5 82 +5
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 18.16 -9.71 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.27 -9.72 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.39 -9.64 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.27 -9.60 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.93 -9.59 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.18 -8.85 50 0 0 0
30JUL26 60.00 C 8.78 9.09 8.76 8.64 -8.36 51 144 102 +102
30JUL26 62.50 C 7.50 7.50 7.20 7.23 -7.76 50 32 89 +31
30JUL26 65.00 C 8.06 8.06 6.02 5.99 -6.90 50 372 359 +244
30JUL26 67.50 C 6.86 6.86 4.95 4.99 -5.95 51 433 598 +128
30JUL26 70.00 C 5.58 5.58 4.00 4.07 -5.47 51 266 738 +45
30JUL26 72.50 C 3.82 3.82 3.33 3.31 -5.02 51 92 751 +53
30JUL26 75.00 C 2.93 2.93 2.73 2.66 -4.32 51 32 420 +4
30JUL26 77.50 C 2.92 2.92 2.20 2.11 -3.84 51 73 261 +29
30JUL26 80.00 C 2.40 2.40 2.40 1.67 -3.31 51 6 378 -6
30JUL26 82.50 C 1.65 1.65 1.65 1.31 -2.80 51 30 238 +30
30JUL26 85.00 C 1.39 1.39 1.39 1.03 -2.34 51 30 339 -19
30JUL26 87.50 C 0.00 0.00 0.00 0.80 -1.95 51 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.62 -1.61 51 0 271 0
30JUL26 92.50 C 1.14 1.14 0.79 0.48 -1.31 51 12 109 -12
30JUL26 95.00 C 0.00 0.00 0.00 0.37 -1.07 51 0 99 0
30JUL26 97.50 C 0.72 0.72 0.72 0.28 -0.87 50 75 3,573 -30
30JUL26 100.00 C 0.55 0.55 0.55 0.21 -0.70 50 30 100 0
28AUG26 48.00 C 0.00 0.00 0.00 18.73 -9.64 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.88 -9.59 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.05 -9.47 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.06 -9.16 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.21 -8.77 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.18 -8.66 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.74 -7.91 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.38 -7.53 51 0 30 0
28AUG26 65.00 C 7.54 7.58 7.24 7.19 -6.60 51 162 342 +72
28AUG26 67.50 C 7.93 7.93 6.23 6.14 -5.96 51 144 404 +114
28AUG26 70.00 C 6.88 6.88 5.41 5.23 -5.67 51 125 532 +95
28AUG26 72.50 C 6.04 6.04 4.52 4.47 -5.19 52 53 473 +1
28AUG26 75.00 C 5.06 5.11 5.06 3.76 -4.66 51 90 202 +90
28AUG26 77.50 C 4.22 4.23 3.28 3.14 -4.20 51 181 208 +33
28AUG26 80.00 C 3.64 3.76 2.81 2.62 -3.77 51 122 196 -44
28AUG26 82.50 C 2.48 2.48 2.48 2.17 -3.32 51 30 185 +30
28AUG26 85.00 C 2.14 2.14 2.14 1.80 -2.90 51 5 394 +5
28AUG26 87.50 C 0.00 0.00 0.00 1.48 -2.52 51 0 172 0
28AUG26 90.00 C 0.00 0.00 0.00 1.22 -2.18 51 0 295 0
28AUG26 92.50 C 1.81 1.81 1.81 1.00 -1.88 51 30 480 0
28AUG26 95.00 C 1.57 1.57 1.57 0.82 -1.61 51 30 30 +4
28AUG26 97.50 C 0.00 0.00 0.00 0.65 -1.40 51 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 0.53 -1.19 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.38 -9.90 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.38 -9.94 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.41 -9.96 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.52 -9.65 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.68 -9.78 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.80 -9.72 59 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 20.93 -9.65 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 20.07 -9.57 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.24 -9.20 56 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 18.42 -9.37 56 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 17.63 -9.02 55 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 15.73 -8.92 54 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 13.96 -8.54 53 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 11.97 -8.46 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 10.57 -7.90 50 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 9.25 -7.55 50 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 8.06 -7.00 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 7.02 -5.91 50 0 636 0
29SEP26 70.00 C 6.55 6.55 6.24 6.18 -5.46 50 61 417 +43
29SEP26 72.50 C 0.00 0.00 0.00 5.29 -5.28 50 0 1,407 0
29SEP26 75.00 C 5.57 6.13 5.54 4.59 -4.89 50 180 1,225 +128
29SEP26 77.50 C 0.00 0.00 0.00 3.98 -4.42 50 0 498 0
29SEP26 80.00 C 3.77 3.77 3.77 3.40 -4.03 50 1 719 -1
29SEP26 82.50 C 3.85 3.85 3.85 2.91 -3.65 50 1 748 0
29SEP26 85.00 C 0.00 0.00 0.00 2.48 -3.26 50 0 232 0
29SEP26 87.50 C 2.90 2.90 2.46 2.11 -2.90 50 22 283 0
29SEP26 90.00 C 2.15 2.15 2.15 1.79 -2.57 50 10 302 -10
29SEP26 92.50 C 1.85 1.85 1.85 1.52 -2.27 50 10 100 -10
29SEP26 95.00 C 0.00 0.00 0.00 1.25 -2.03 50 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 1.06 -1.78 50 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.89 -1.57 49 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.75 -1.37 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.64 -1.19 50 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 -1.03 50 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.90 49 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.78 50 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 -0.67 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.58 50 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 -0.48 50 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.41 50 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 -0.36 50 0 7 0
29SEP26 127.50 C 0.44 0.44 0.44 0.13 -0.31 49 50 142 -10
30DEC26 46.00 C 0.00 0.00 0.00 22.21 -9.16 54 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 21.30 -9.59 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 20.68 -9.28 53 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 19.82 -9.34 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.22 -8.72 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 17.50 -8.73 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.89 -7.99 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.40 -7.92 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.84 -7.71 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 11.55 -7.32 49 0 768 0
30DEC26 65.00 C 12.08 12.08 10.69 10.42 -6.89 49 280 640 +220
30DEC26 67.50 C 10.00 10.00 10.00 9.40 -6.45 49 2 907 +2
30DEC26 70.00 C 9.16 9.16 9.16 8.48 -5.98 49 17 635 -17
30DEC26 72.50 C 0.00 0.00 0.00 7.65 -5.74 49 0 838 0
30DEC26 75.00 C 7.53 7.53 7.12 6.89 -5.26 49 52 935 0
30DEC26 77.50 C 6.40 6.40 6.40 6.17 -5.02 49 2 173 +2
30DEC26 80.00 C 6.53 6.70 6.53 5.52 -4.66 49 51 566 -16
30DEC26 82.50 C 5.35 5.35 5.35 4.93 -4.42 49 2 484 -2
30DEC26 85.00 C 0.00 0.00 0.00 4.40 -4.09 49 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 3.93 -3.78 49 0 39 0
30DEC26 90.00 C 4.01 4.01 3.88 3.51 -3.48 49 12 150 +8
30DEC26 92.50 C 0.00 0.00 0.00 3.13 -3.20 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 2.79 -2.94 49 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 2.48 -2.71 49 0 26 0
30DEC26 100.00 C 2.78 2.78 2.78 2.21 -2.48 49 12 12 +12
30MAR27 47.00 C 0.00 0.00 0.00 22.64 -8.93 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 21.82 -8.94 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.13 -8.84 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.46 -8.73 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.85 -8.21 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.33 -8.07 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.93 -7.65 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.56 -7.32 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.38 -6.98 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 12.28 -6.59 49 0 201 0
30MAR27 67.50 C 11.63 11.63 11.63 11.28 -6.21 49 30 245 +30
30MAR27 70.00 C 10.49 10.49 10.49 10.36 -6.11 49 1 34 +1
30MAR27 72.50 C 9.46 9.46 9.46 9.52 -5.90 49 8 11 -4
30MAR27 75.00 C 8.94 8.94 8.94 8.74 -5.58 49 15 142 +15
30MAR27 77.50 C 8.10 8.10 8.10 8.02 -5.37 49 1 62 +1
30MAR27 80.00 C 0.00 0.00 0.00 7.34 -5.05 49 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 6.71 -4.83 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 6.13 -4.56 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 5.60 -4.35 49 0 92 0
30MAR27 90.00 C 6.11 6.11 5.62 5.12 -4.08 48 52 167 -50
30MAR27 92.50 C 0.00 0.00 0.00 4.68 -3.83 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 4.27 -3.59 48 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 3.90 -3.36 48 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 3.57 -3.13 48 0 61 0
TOTAL CALL 19,465 108,860 +6,731
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 780 0
28MAY26 48.00 P 0.06 0.06 0.06 0.01 0.00 71 21 144 +20
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 874 0
28MAY26 52.50 P 0.18 0.18 0.18 0.05 +0.04 64 20 495 0
28MAY26 55.00 P 0.27 0.33 0.27 0.14 +0.13 62 348 752 +198
28MAY26 57.50 P 0.19 0.60 0.19 0.37 +0.36 62 258 975 -110
28MAY26 60.00 P 0.40 1.11 0.35 0.83 +0.81 62 1,204 953 -217
28MAY26 62.50 P 0.87 1.86 0.87 1.58 +1.53 62 797 1,404 +31
28MAY26 65.00 P 1.25 2.88 1.16 2.71 +2.58 62 706 4,649 +72
28MAY26 67.50 P 1.70 4.50 1.70 4.17 +3.83 61 991 2,674 +142
28MAY26 70.00 P 3.00 6.20 2.80 5.98 +5.23 61 517 1,501 -319
28MAY26 72.50 P 5.68 8.28 4.80 8.31 +6.94 70 22 2,671 -18
28MAY26 75.00 P 4.99 9.30 4.99 10.32 +7.92 61 111 2,360 -103
28MAY26 77.50 P 0.00 0.00 0.00 12.69 +8.90 61 11 1,128 0
28MAY26 80.00 P 0.00 0.00 0.00 15.13 +9.62 62 8 482 0
28MAY26 82.50 P 0.00 0.00 0.00 17.61 +10.11 64 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 20.10 +10.40 0 0 1 -8
28MAY26 87.50 P 0.00 0.00 0.00 22.60 +10.33 0 0 0 -30
28MAY26 90.00 P 21.00 21.00 21.00 25.10 +10.36 0 6 17 0
28MAY26 92.50 P 0.00 0.00 0.00 27.60 +10.60 0 0 133 -150
28MAY26 95.00 P 0.00 0.00 0.00 30.10 +10.20 0 0 30 -90
28MAY26 97.50 P 0.00 0.00 0.00 32.60 +10.53 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.10 +10.65 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.07 54 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.11 54 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 +0.14 53 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.20 54 0 45 0
29JUN26 49.00 P 0.42 0.44 0.42 0.28 +0.26 54 55 235 +55
29JUN26 50.00 P 0.48 0.58 0.48 0.35 +0.32 54 240 1,849 +200
29JUN26 52.50 P 0.50 0.84 0.44 0.65 +0.58 54 233 609 +37
29JUN26 55.00 P 0.80 1.32 0.80 1.09 +0.95 54 233 1,272 +159
29JUN26 57.50 P 0.90 1.87 0.90 1.71 +1.45 54 2,392 2,583 +1,276
29JUN26 60.00 P 1.45 2.72 1.45 2.53 +2.06 54 1,051 3,114 +814
29JUN26 62.50 P 2.11 3.68 2.11 3.52 +2.73 54 411 3,851 -122
29JUN26 65.00 P 2.50 5.00 2.50 4.67 +3.42 53 398 14,122 -22
29JUN26 67.50 P 3.05 6.42 3.05 6.17 +4.35 54 461 3,916 +31
29JUN26 70.00 P 2.58 6.00 2.58 7.99 +5.43 56 109 3,239 +22
29JUN26 72.50 P 0.00 0.00 0.00 9.55 +5.97 53 0 4,030 0
29JUN26 75.00 P 8.00 11.42 8.00 11.16 +6.43 48 3 3,668 -2
29JUN26 77.50 P 0.00 0.00 0.00 13.45 +7.41 51 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 15.91 +8.22 56 8 3,258 +8
29JUN26 82.50 P 0.00 0.00 0.00 17.97 +8.42 51 0 527 0
29JUN26 85.00 P 0.00 0.00 0.00 20.31 +8.84 51 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 22.68 +9.10 49 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 25.18 +9.41 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.64 +9.55 54 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 30.11 +9.94 53 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.60 +10.20 0 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 35.10 +10.32 0 0 287 0
29JUN26 102.50 P 32.68 37.55 32.68 37.60 +10.43 0 233 5,062 +168
29JUN26 105.00 P 0.00 0.00 0.00 40.10 +9.78 0 0 363 0
29JUN26 107.50 P 0.00 0.00 0.00 42.60 +10.41 0 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 45.10 +10.46 0 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 47.60 +10.70 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 50.10 +10.36 0 0 0 -30
29JUN26 117.50 P 0.00 0.00 0.00 52.60 +10.19 0 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 55.10 +10.58 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.60 +10.43 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.10 +10.70 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.60 +10.37 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.10 +10.70 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.60 +10.49 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.10 +10.46 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.60 +10.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.10 +10.42 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.60 +10.70 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.10 +10.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.60 +10.14 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.10 +10.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.60 +10.28 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.10 +10.44 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.60 +10.56 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.10 +10.36 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.60 +10.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.10 +10.47 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.60 +10.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.10 +10.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.60 +10.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.10 +10.58 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.60 +10.46 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.10 +10.39 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.60 +10.36 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.10 +10.63 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.60 +10.45 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.10 +10.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.60 +10.22 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.10 +10.45 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.60 +10.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.10 +10.59 0 0 0 0
30JUL26 48.00 P 0.75 0.75 0.75 0.52 +0.44 50 3 13 +3
30JUL26 49.00 P 0.00 0.00 0.00 0.64 +0.54 51 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.78 +0.65 51 0 0 0
30JUL26 52.50 P 1.29 1.39 1.29 1.22 +0.98 51 31 481 +1
30JUL26 55.00 P 1.69 1.82 1.69 1.82 +1.41 51 61 453 +31
30JUL26 57.50 P 1.62 2.70 1.62 2.54 +1.88 51 116 210 +60
30JUL26 60.00 P 2.53 3.55 2.53 3.38 +2.36 50 127 618 +62
30JUL26 62.50 P 4.12 4.43 4.06 4.44 +2.95 50 68 325 +33
30JUL26 65.00 P 4.46 5.86 4.20 5.70 +3.59 50 871 694 -69
30JUL26 67.50 P 5.37 7.28 5.26 7.20 +4.47 50 270 318 +127
30JUL26 70.00 P 6.64 8.86 6.53 8.81 +5.21 50 249 1,876 -3
30JUL26 72.50 P 10.60 10.60 10.60 10.75 +6.12 52 5 790 -5
30JUL26 75.00 P 12.50 12.50 12.50 12.21 +6.28 49 10 513 0
30JUL26 77.50 P 0.00 0.00 0.00 14.22 +6.90 49 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 16.31 +7.40 49 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 18.48 +7.83 49 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 20.70 +8.19 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.01 +8.57 49 0 0 0
30JUL26 90.00 P 22.24 22.24 22.24 25.33 +8.81 48 29 64 +29
30JUL26 92.50 P 0.00 0.00 0.00 27.91 +9.09 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.22 +9.53 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 32.66 +9.74 50 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 35.13 +9.63 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.98 +0.75 51 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 1.14 +0.86 51 0 0 0
28AUG26 50.00 P 1.45 1.45 1.45 1.33 +0.99 51 2 2 +2
28AUG26 52.50 P 0.00 0.00 0.00 1.90 +1.35 51 0 270 0
28AUG26 55.00 P 0.00 0.00 0.00 2.58 +1.74 51 0 255 0
28AUG26 57.50 P 3.52 3.52 3.33 3.40 +2.17 51 8 40 +8
28AUG26 60.00 P 3.06 4.50 3.06 4.38 +2.67 51 6 151 +5
28AUG26 62.50 P 0.00 0.00 0.00 5.51 +3.26 50 0 352 0
28AUG26 65.00 P 5.38 6.88 5.38 6.74 +3.82 50 126 187 +42
28AUG26 67.50 P 7.08 8.40 7.08 8.24 +4.49 51 388 573 +388
28AUG26 70.00 P 8.03 10.10 8.03 9.82 +5.11 51 90 533 +60
28AUG26 72.50 P 9.71 11.52 9.24 11.42 +5.59 50 180 779 +60
28AUG26 75.00 P 11.22 11.22 11.22 13.17 +6.11 50 60 323 +60
28AUG26 77.50 P 0.00 0.00 0.00 15.09 +6.63 50 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 17.10 +7.01 50 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 19.17 +7.42 50 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 21.32 +7.66 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.55 +8.01 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.80 +8.30 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.05 +8.52 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.43 +8.80 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 32.70 +8.99 46 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 35.39 +9.41 53 0 0 0
29SEP26 40.00 P 0.56 0.58 0.56 0.34 +0.27 50 8 212 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.41 +0.32 50 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 +0.37 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.44 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.52 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 +0.60 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 +0.74 50 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 +0.84 50 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.36 +0.95 50 0 120 0
29SEP26 49.00 P 0.00 0.00 0.00 1.58 +1.09 50 0 91 0
29SEP26 50.00 P 1.91 1.91 1.91 1.80 +1.21 50 12 552 +12
29SEP26 52.50 P 0.00 0.00 0.00 2.42 +1.54 50 0 87 0
29SEP26 55.00 P 3.34 3.34 3.34 3.16 +1.91 50 3 1,083 +3
29SEP26 57.50 P 3.08 4.12 3.08 4.03 +2.31 49 83 651 +37
29SEP26 60.00 P 4.85 5.01 4.85 5.05 +2.78 49 43 456 -20
29SEP26 62.50 P 5.80 6.20 5.80 6.21 +3.34 49 6 3,842 +6
29SEP26 65.00 P 5.57 7.50 5.57 7.52 +3.91 49 18 9,327 +18
29SEP26 67.50 P 7.82 7.82 7.82 8.95 +4.46 49 30 989 -30
29SEP26 70.00 P 0.00 0.00 0.00 10.50 +4.97 49 0 1,608 0
29SEP26 72.50 P 11.25 12.20 11.25 12.22 +5.57 49 35 966 -5
29SEP26 75.00 P 12.53 14.30 12.53 13.82 +5.89 48 35 537 +22
29SEP26 77.50 P 0.00 0.00 0.00 15.91 +6.57 50 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 17.88 +7.01 50 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 19.69 +7.14 49 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 21.78 +7.53 48 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 23.94 +7.79 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 26.13 +8.03 48 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 28.38 +8.40 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.93 +8.43 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.01 +8.78 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.54 +9.19 51 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 37.91 +9.38 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.27 +9.61 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.71 +9.79 50 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 45.16 +9.96 50 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 47.62 +9.90 49 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 50.11 +9.54 50 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 52.60 +9.50 0 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 55.10 +10.34 0 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.60 +10.38 0 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 60.10 +10.53 0 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 62.60 +10.37 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.01 +1.12 49 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.24 +1.23 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.49 +1.35 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.79 +1.49 49 0 135 0
30DEC26 50.00 P 2.50 2.90 2.50 3.07 +1.60 49 110 417 +110
30DEC26 52.50 P 3.16 3.16 3.16 3.81 +1.87 48 4 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 +2.18 48 0 1,175 0
30DEC26 57.50 P 5.70 5.70 5.70 5.68 +2.54 48 4 149 +4
30DEC26 60.00 P 5.45 6.80 5.45 6.80 +2.99 48 54 124 +37
30DEC26 62.50 P 7.59 8.10 7.59 8.03 +3.44 48 52 250 +50
30DEC26 65.00 P 9.26 9.26 9.26 9.29 +3.81 48 10 568 +10
30DEC26 67.50 P 9.59 10.60 9.59 10.83 +4.35 48 5 695 -1
30DEC26 70.00 P 11.10 12.23 11.10 12.39 +4.80 48 5 1,341 +5
30DEC26 72.50 P 13.43 13.43 13.43 14.06 +5.25 48 30 823 0
30DEC26 75.00 P 14.53 14.53 14.53 15.81 +5.69 49 30 640 +30
30DEC26 77.50 P 15.61 15.70 15.61 17.60 +6.06 48 60 185 +60
30DEC26 80.00 P 0.00 0.00 0.00 19.32 +6.21 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 21.26 +6.53 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 23.25 +6.83 48 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 25.31 +6.99 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 27.39 +7.23 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 29.53 +7.47 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 31.92 +7.79 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 33.91 +7.91 48 0 66 0
30DEC26 100.00 P 0.00 0.00 0.00 36.14 +8.20 47 0 0 0
30MAR27 47.00 P 3.25 3.25 3.25 3.18 +1.44 48 2 95 +2
30MAR27 48.00 P 0.00 0.00 0.00 3.50 +1.58 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.78 +1.66 48 0 10 0
30MAR27 50.00 P 3.00 4.09 3.00 4.09 +1.73 48 46 91 +45
30MAR27 52.50 P 4.93 4.93 4.87 4.92 +1.97 48 20 330 +20
30MAR27 55.00 P 0.00 0.00 0.00 5.87 +2.24 47 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 6.92 +2.62 47 0 50 0
30MAR27 60.00 P 7.90 8.02 7.90 8.08 +3.01 47 63 140 +63
30MAR27 62.50 P 0.00 0.00 0.00 9.37 +3.43 47 0 32 0
30MAR27 65.00 P 9.20 10.50 9.20 10.73 +3.80 47 62 266 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 +4.19 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 13.74 +4.59 47 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 15.38 +4.96 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 17.09 +5.35 47 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 18.89 +5.63 48 0 32 0
30MAR27 80.00 P 0.00 0.00 0.00 20.73 +5.93 48 0 207 0
30MAR27 82.50 P 0.00 0.00 0.00 22.63 +6.32 48 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 24.58 +6.60 48 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 26.38 +6.52 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.61 +6.92 48 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 30.69 +7.20 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.80 +7.42 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.94 +7.46 48 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 37.12 +7.73 48 0 0 0
TOTAL PUT 14,377 134,513 +3,386
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$ 12.63
28MAY26 6.50 C 0.00 0.00 0.00 6.16 +0.23 200 0 1,121 0
28MAY26 6.75 C 0.00 0.00 0.00 5.88 +0.20 0 0 27 0
28MAY26 7.00 C 0.00 0.00 0.00 5.63 +0.20 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.39 +0.21 136 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.14 +0.19 128 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.89 +0.22 120 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.64 +0.21 112 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.39 +0.20 105 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.14 +0.22 97 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.89 +0.20 90 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.65 +0.23 100 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.39 +0.18 77 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.17 +0.22 101 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.91 +0.15 87 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.65 +0.22 72 0 317 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 +0.20 85 10 1,037 0
28MAY26 11.00 C 0.00 0.00 0.00 1.69 +0.16 62 0 1,636 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 +0.11 47 0 2,843 0
28MAY26 12.00 C 0.77 0.77 0.77 0.82 +0.10 52 40 2,151 0
28MAY26 12.50 C 0.53 0.54 0.43 0.51 +0.06 52 267 842 +94
28MAY26 13.00 C 0.27 0.33 0.26 0.30 +0.03 54 182 1,147 +29
28MAY26 13.50 C 0.17 0.18 0.14 0.17 +0.03 56 293 764 +3
28MAY26 14.00 C 0.09 0.10 0.09 0.08 +0.01 55 3 763 +2
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 56 0 267 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 58 0 211 0
28MAY26 15.50 C 0.03 0.03 0.03 0.01 0.00 59 30 141 0
28MAY26 16.00 C 0.02 0.02 0.01 0.01 0.00 67 40 220 +20
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 74 40 71 +40
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 6.16 +0.22 86 0 201 0
29JUN26 6.75 C 0.00 0.00 0.00 5.90 +0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.64 +0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.95 +0.23 83 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.65 +0.19 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.39 +0.18 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.16 +0.21 48 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.89 +0.19 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 +0.12 53 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.39 +0.15 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 +0.20 54 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 +0.21 52 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 +0.15 48 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.14 38 0 2,855 0
29JUN26 11.00 C 1.78 1.78 1.78 1.77 +0.12 38 1 4,647 -1
29JUN26 11.50 C 0.00 0.00 0.00 1.40 +0.11 40 0 2,250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 +0.08 41 0 6,239 0
29JUN26 12.50 C 0.77 0.79 0.77 0.81 +0.07 42 45 1,032 0
29JUN26 13.00 C 0.55 0.62 0.55 0.60 +0.05 43 123 1,190 +119
29JUN26 13.50 C 0.42 0.44 0.42 0.44 +0.05 44 28 1,071 0
29JUN26 14.00 C 0.32 0.32 0.30 0.30 +0.03 44 25 535 +10
29JUN26 14.50 C 0.26 0.26 0.23 0.20 +0.02 43 43 252 +1
29JUN26 15.00 C 0.19 0.19 0.19 0.13 +0.01 43 10 181 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 205 0
29JUN26 16.00 C 0.11 0.11 0.10 0.06 +0.01 45 50 99 +12
29JUN26 16.50 C 0.08 0.08 0.08 0.04 +0.01 45 20 58 +20
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 139 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29JUN26 18.00 C 0.05 0.05 0.05 0.01 0.00 46 1 7 +1
30JUL26 7.00 C 0.00 0.00 0.00 5.64 +0.17 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.95 +0.22 61 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.67 +0.19 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.16 +0.17 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.92 +0.18 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.68 +0.12 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 +0.16 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.97 +0.19 37 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.74 +0.17 37 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.31 +0.15 39 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.92 +0.12 40 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.56 +0.10 40 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.27 +0.08 41 0 232 0
30JUL26 12.50 C 0.98 0.98 0.97 1.01 +0.08 42 60 738 +30
30JUL26 13.00 C 0.79 0.79 0.79 0.79 +0.08 42 25 419 +25
30JUL26 13.50 C 0.61 0.61 0.61 0.60 +0.06 41 30 415 0
30JUL26 14.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 130 0
30JUL26 14.50 C 0.37 0.37 0.37 0.33 +0.04 41 60 268 +60
30JUL26 15.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 132 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 93 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 32 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 42 0 46 0
28AUG26 8.50 C 0.00 0.00 0.00 4.18 +0.19 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.93 +0.19 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.68 +0.09 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.48 +0.13 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.22 +0.09 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.99 +0.07 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.77 +0.11 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.37 +0.13 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.99 +0.11 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.69 +0.13 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.37 +0.09 42 0 0 0
28AUG26 12.50 C 1.13 1.13 1.12 1.12 +0.09 42 2 37 +2
28AUG26 13.00 C 0.00 0.00 0.00 0.90 +0.06 42 0 67 0
28AUG26 13.50 C 0.70 0.70 0.70 0.75 +0.06 43 1 269 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.48 +0.06 44 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 +0.04 43 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 82 0
28AUG26 16.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 33 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 65 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.16 +0.22 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.90 +0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.42 +0.14 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.16 +0.17 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.95 +0.22 52 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 4.68 +0.20 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.21 43 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.93 +0.18 32 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 +0.09 29 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.49 +0.13 41 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 +0.06 35 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 +0.04 35 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 +0.16 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.51 +0.25 45 0 333 0
29SEP26 11.00 C 2.00 2.00 2.00 2.06 +0.16 40 5 1,588 -5
29SEP26 11.50 C 0.00 0.00 0.00 1.84 +0.19 44 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 +0.09 41 0 13,742 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.08 41 0 548 0
29SEP26 13.00 C 0.97 0.97 0.97 1.05 +0.08 42 1 7,992 0
29SEP26 13.50 C 0.82 0.82 0.82 0.87 +0.06 42 10 2,047 0
29SEP26 14.00 C 0.66 0.66 0.66 0.73 +0.06 43 10 1,444 -10
29SEP26 14.50 C 0.56 0.56 0.56 0.60 +0.05 43 10 483 0
29SEP26 15.00 C 0.47 0.47 0.47 0.50 +0.06 43 1 538 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 +0.05 43 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 +0.04 43 0 40 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.04 43 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 109 0
30DEC26 6.50 C 0.00 0.00 0.00 6.16 +0.22 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.92 +0.22 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.67 +0.20 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.42 +0.14 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.18 +0.19 41 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.95 +0.22 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.70 +0.22 40 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.44 +0.19 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.20 +0.13 35 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.93 +0.14 28 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 +0.09 31 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 +0.19 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 +0.09 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.14 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 +0.11 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 +0.17 38 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 +0.08 38 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 +0.13 38 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 +0.11 39 0 10,199 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 +0.10 39 0 354 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 +0.09 39 0 196 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 +0.08 39 0 274 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.05 39 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 +0.05 40 0 228 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 +0.05 40 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 +0.06 41 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.05 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 130 0
30DEC26 18.00 C 0.35 0.35 0.35 0.30 +0.03 40 45 525 +45
30MAR27 6.50 C 0.00 0.00 0.00 6.17 +0.21 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.92 +0.21 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.67 +0.20 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.43 +0.15 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.19 +0.20 38 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.96 +0.23 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.70 +0.20 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.44 +0.08 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.22 +0.15 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.01 +0.16 34 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.82 +0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.63 +0.22 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 +0.14 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 +0.11 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 +0.07 36 0 48 0
30MAR27 10.50 C 2.50 2.50 2.50 2.75 +0.10 36 1 1 +1
30MAR27 11.00 C 2.40 2.40 2.40 2.50 +0.18 37 10 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.27 +0.19 38 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 +0.11 37 0 187 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 +0.10 37 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 +0.08 37 0 677 0
30MAR27 13.50 C 1.31 1.31 1.31 1.38 +0.07 38 10 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 +0.05 38 0 425 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 +0.05 38 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 +0.05 38 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.06 39 0 2 0
30MAR27 16.00 C 0.74 0.74 0.74 0.78 +0.07 39 5 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.06 39 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.06 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
TOTAL CALL 1,537 122,892 +499
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 158 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 149 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 317 0
28MAY26 9.50 P 0.01 0.01 0.01 0.01 0.00 82 3 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 995 0
28MAY26 10.50 P 0.02 0.02 0.02 0.01 -0.01 57 10 1,309 0
28MAY26 11.00 P 0.05 0.05 0.05 0.03 -0.03 55 77 2,624 -18
28MAY26 11.50 P 0.11 0.11 0.09 0.09 -0.05 56 60 2,066 +30
28MAY26 12.00 P 0.25 0.25 0.22 0.20 -0.09 55 40 1,136 0
28MAY26 12.50 P 0.45 0.52 0.43 0.40 -0.12 56 58 1,437 +28
28MAY26 13.00 P 0.73 0.73 0.68 0.69 -0.17 57 60 427 -60
28MAY26 13.50 P 0.00 0.00 0.00 1.04 -0.21 57 0 106 0
28MAY26 14.00 P 0.00 0.00 0.00 1.48 -0.20 62 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 -0.27 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.43 -0.16 75 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.92 -0.20 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.41 -0.18 88 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.40 -0.18 101 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 -0.20 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.40 -0.18 116 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,131 0
29JUN26 9.25 P 0.03 0.03 0.03 0.01 -0.01 43 4 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 399 0
29JUN26 10.00 P 0.05 0.05 0.05 0.04 -0.02 43 1 975 0
29JUN26 10.50 P 0.10 0.10 0.09 0.09 -0.03 44 105 1,501 -75
29JUN26 11.00 P 0.18 0.18 0.18 0.16 -0.05 43 20 5,096 +10
29JUN26 11.50 P 0.31 0.31 0.29 0.28 -0.07 43 17 863 -13
29JUN26 12.00 P 0.50 0.50 0.46 0.45 -0.08 44 62 6,793 +30
29JUN26 12.50 P 0.73 0.73 0.73 0.68 -0.11 44 8 976 -8
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.15 45 0 2,120 0
29JUN26 13.50 P 0.00 0.00 0.00 1.30 -0.16 46 0 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.68 -0.18 47 0 150 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 -0.19 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 -0.19 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 -0.19 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 -0.24 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.94 -0.26 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 -0.15 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.91 -0.19 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.40 -0.19 61 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 170 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 510 0
30JUL26 9.75 P 0.12 0.12 0.12 0.10 -0.03 42 60 250 +8
30JUL26 10.00 P 0.15 0.15 0.14 0.13 -0.03 41 120 409 +106
30JUL26 10.50 P 0.28 0.28 0.22 0.22 -0.04 41 38 174 0
30JUL26 11.00 P 0.34 0.34 0.34 0.35 -0.05 41 105 252 0
30JUL26 11.50 P 0.53 0.54 0.50 0.51 -0.07 41 92 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.71 -0.09 40 0 248 0
30JUL26 12.50 P 0.00 0.00 0.00 0.96 -0.11 40 0 332 0
30JUL26 13.00 P 1.24 1.26 1.24 1.26 -0.14 40 60 86 -30
30JUL26 13.50 P 0.00 0.00 0.00 1.61 -0.15 40 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 2.03 -0.12 43 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.42 -0.14 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.85 -0.14 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.28 -0.14 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.74 -0.15 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.23 -0.12 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.70 -0.12 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.18 -0.11 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.65 -0.11 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.02 43 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 -0.02 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 -0.04 43 0 160 0
28AUG26 10.00 P 0.25 0.25 0.25 0.25 -0.03 44 30 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.37 -0.04 43 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.51 -0.06 43 0 63 0
28AUG26 11.50 P 0.00 0.00 0.00 0.71 -0.07 43 0 107 0
28AUG26 12.00 P 0.00 0.00 0.00 0.94 -0.08 43 0 62 0
28AUG26 12.50 P 0.00 0.00 0.00 1.21 -0.10 44 0 156 0
28AUG26 13.00 P 1.53 1.56 1.53 1.50 -0.13 43 60 160 +60
28AUG26 13.50 P 0.00 0.00 0.00 1.84 -0.14 44 0 145 0
28AUG26 14.00 P 0.00 0.00 0.00 2.23 -0.13 45 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.63 -0.15 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.04 -0.16 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.46 -0.16 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.90 -0.14 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.33 -0.11 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.81 -0.19 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.30 -0.17 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.77 -0.18 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 44 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 44 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 43 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 672 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.03 43 0 3,337 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 753 0
29SEP26 10.50 P 0.46 0.46 0.46 0.46 -0.06 42 1 3,423 +1
29SEP26 11.00 P 0.64 0.64 0.64 0.62 -0.07 42 15 9,636 0
29SEP26 11.50 P 0.85 0.85 0.85 0.82 -0.08 42 22 8,150 +10
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.11 42 0 252 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.10 42 0 364 0
29SEP26 13.00 P 1.66 1.66 1.66 1.63 -0.12 43 30 1,985 +20
29SEP26 13.50 P 2.00 2.00 2.00 1.97 -0.11 43 30 228 +30
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.13 44 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 -0.18 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.19 45 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 -0.22 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 -0.16 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.42 -0.14 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 -0.16 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.32 -0.15 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 -0.18 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 41 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 0.00 41 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 65 0
30DEC26 8.00 P 0.18 0.18 0.18 0.12 -0.01 40 3 121 -3
30DEC26 8.25 P 0.20 0.20 0.20 0.15 -0.01 41 1 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 284 0
30DEC26 8.75 P 0.26 0.26 0.26 0.23 -0.02 41 45 258 +45
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 145 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.02 41 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.04 41 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.04 41 0 125 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 314 0
30DEC26 10.50 P 0.69 0.69 0.69 0.69 -0.04 41 30 368 0
30DEC26 11.00 P 0.87 0.87 0.87 0.88 -0.04 41 3 351 +3
30DEC26 11.50 P 1.09 1.09 1.09 1.09 -0.06 41 30 125 +5
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.08 41 0 5,120 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.10 41 0 252 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 -0.09 41 0 180 0
30DEC26 13.50 P 2.26 2.26 2.26 2.24 -0.11 41 30 150 +30
30DEC26 14.00 P 2.57 2.57 2.57 2.59 -0.15 42 30 90 +30
30DEC26 14.50 P 0.00 0.00 0.00 2.96 -0.13 42 0 110 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.16 43 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.16 43 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.18 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 -0.19 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 -0.21 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.47 -0.13 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 -0.10 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 40 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.01 39 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 -0.02 39 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.02 39 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.03 39 0 6 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 -0.04 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.04 39 0 40 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 -0.05 39 0 63 0
30MAR27 10.50 P 0.00 0.00 0.00 0.83 -0.05 39 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 -0.07 39 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.25 -0.07 39 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 -0.08 39 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 -0.09 39 0 247 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 -0.09 39 0 340 0
30MAR27 13.50 P 2.43 2.43 2.43 2.41 -0.10 40 30 310 +30
30MAR27 14.00 P 2.75 2.75 2.75 2.76 -0.11 40 30 210 +30
30MAR27 14.50 P 0.00 0.00 0.00 3.08 -0.18 39 0 164 0
30MAR27 15.00 P 0.00 0.00 0.00 3.50 -0.14 40 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.89 -0.16 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.30 -0.15 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.71 -0.18 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.13 -0.20 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 -0.19 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.01 -0.16 42 0 0 0
TOTAL PUT 1,420 115,004 +299
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$ 18.49
28MAY26 14.00 C 0.00 0.00 0.00 4.50 - 45 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.00 -0.24 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.01 -0.24 34 0 0 0
28MAY26 17.00 C 1.25 1.25 1.25 1.54 -0.23 36 30 30 +30
28MAY26 17.50 C 0.00 0.00 0.00 1.10 -0.23 35 0 0 0
28MAY26 18.00 C 0.66 0.68 0.64 0.74 -0.18 36 336 336 +306
28MAY26 18.50 C 0.32 0.32 0.32 0.45 -0.15 36 50 466 +50
28MAY26 19.00 C 0.19 0.23 0.19 0.24 -0.13 35 120 305 -42
28MAY26 19.50 C 0.15 0.15 0.11 0.13 -0.08 37 109 442 +65
28MAY26 20.00 C 0.11 0.11 0.11 0.06 -0.05 37 1 771 0
28MAY26 21.00 C 0.03 0.03 0.03 0.01 -0.02 37 40 1,415 -40
28MAY26 22.00 C 0.04 0.04 0.04 0.01 0.00 49 1 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.01 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.51 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.01 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.51 -0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.01 -0.32 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.52 -0.27 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.99 -0.29 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.50 -0.35 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.00 -0.26 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.52 -0.21 24 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.06 -0.18 36 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.59 -0.17 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 -0.20 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.76 -0.22 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 -0.22 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.10 -0.15 36 0 56 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.14 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.11 36 0 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.12 35 0 384 0
29JUN26 20.00 C 0.38 0.38 0.28 0.33 -0.09 36 68 3,408 +60
29JUN26 21.00 C 0.17 0.19 0.16 0.16 -0.07 36 61 2,712 +30
29JUN26 22.00 C 0.10 0.10 0.10 0.07 -0.04 36 60 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.53 - 37 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 4.05 -0.21 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.52 -0.24 21 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 -0.29 31 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.71 -0.18 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.32 -0.20 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.97 -0.19 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.66 -0.17 37 0 0 0
30JUL26 18.00 C 1.33 1.33 1.32 1.36 -0.15 36 10 10 +10
30JUL26 18.50 C 0.00 0.00 0.00 1.14 -0.12 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.91 -0.13 36 0 100 0
30JUL26 19.50 C 0.00 0.00 0.00 0.74 -0.11 37 0 72 0
30JUL26 20.00 C 0.56 0.59 0.56 0.59 -0.10 36 40 353 +40
30JUL26 21.00 C 0.36 0.36 0.36 0.39 -0.07 37 30 382 0
30JUL26 22.00 C 0.23 0.24 0.23 0.24 -0.05 37 50 449 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28AUG26 14.00 C 0.00 0.00 0.00 4.53 - 33 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 4.05 -0.27 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.61 -0.26 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.21 -0.25 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.90 -0.16 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.56 -0.15 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.24 -0.13 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.91 -0.18 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.42 -0.14 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.21 -0.14 38 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 1.03 -0.13 38 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 0.88 -0.11 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.64 -0.07 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.52 -0.23 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.03 -0.30 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.55 -0.24 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.08 -0.30 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.53 -0.32 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.09 -0.28 32 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 -0.22 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 -0.21 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.09 -0.10 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 -0.12 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 -0.11 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 -0.10 39 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.17 38 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.66 -0.15 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.45 -0.15 38 0 135 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 -0.13 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.11 -0.13 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 0.83 -0.11 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 -0.09 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 379 0
29SEP26 24.00 C 0.35 0.35 0.35 0.34 -0.07 39 1 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 118 0
29SEP26 26.00 C 0.22 0.22 0.22 0.18 -0.04 39 2 6,063 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 30.00 C 0.11 0.11 0.11 0.05 -0.01 40 2 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.15 -0.18 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.56 -0.27 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.17 -0.21 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.79 -0.20 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 -0.19 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 -0.23 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.77 -0.21 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 -0.17 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.17 -0.16 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 -0.16 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.73 -0.06 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 -0.15 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.20 -0.12 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.00 -0.12 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.80 -0.12 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.11 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 1.08 -0.09 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.10 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.05 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30DEC26 32.00 C 0.20 0.20 0.20 0.12 -0.01 39 6 3 -6
30MAR27 14.00 C 0.00 0.00 0.00 5.10 - 35 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.19 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 -0.19 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.13 -0.19 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 -0.17 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 -0.17 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.31 -0.17 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.08 -0.16 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.85 -0.15 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.64 -0.13 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.44 -0.14 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.24 -0.14 38 0 1 0
30MAR27 20.00 C 1.93 1.93 1.93 2.08 -0.12 38 4 44 -4
30MAR27 21.00 C 0.00 0.00 0.00 1.76 -0.12 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 -0.11 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 -0.10 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 -0.09 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.95 -0.08 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 -0.07 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 45 0
30MAR27 28.00 C 0.62 0.62 0.62 0.56 -0.06 39 2 39 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 11 0
TOTAL CALL 1,023 54,238 +529
28MAY26 14.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 16.50 P 0.07 0.07 0.06 0.02 0.00 40 60 528 +60
28MAY26 17.00 P 0.11 0.11 0.08 0.04 0.00 36 90 217 +60
28MAY26 17.50 P 0.12 0.21 0.12 0.11 +0.01 37 114 576 +114
28MAY26 18.00 P 0.30 0.30 0.29 0.24 +0.03 37 1,152 1,970 +1,023
28MAY26 18.50 P 0.62 0.62 0.51 0.44 +0.04 36 75 1,446 -15
28MAY26 19.00 P 0.92 0.92 0.77 0.77 +0.11 38 68 1,395 +27
28MAY26 19.50 P 1.26 1.26 1.26 1.12 +0.11 36 20 363 -20
28MAY26 20.00 P 1.80 1.86 1.80 1.55 +0.17 35 11 660 0
28MAY26 21.00 P 0.00 0.00 0.00 2.51 +0.15 0 0 554 0
28MAY26 22.00 P 0.00 0.00 0.00 3.61 +0.23 78 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 4.62 +0.23 95 0 117 -241
28MAY26 24.00 P 0.00 0.00 0.00 5.57 +0.29 96 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.57 +0.24 107 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.57 +0.10 118 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.63 +0.16 145 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.57 +0.29 138 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.57 +0.29 147 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.63 +0.21 175 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.57 +0.24 164 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.57 +0.09 172 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 36 0 446 0
29JUN26 15.50 P 0.13 0.13 0.13 0.09 0.00 36 100 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 0.00 36 0 2,077 0
29JUN26 16.50 P 0.36 0.36 0.36 0.25 +0.01 36 45 339 -45
29JUN26 17.00 P 0.40 0.40 0.40 0.38 +0.02 36 60 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.56 +0.04 36 0 1,090 0
29JUN26 18.00 P 0.90 0.91 0.90 0.76 +0.04 36 42 410 0
29JUN26 18.50 P 1.18 1.18 1.09 1.01 +0.04 35 97 894 0
29JUN26 19.00 P 1.39 1.39 1.39 1.33 +0.07 36 10 8,607 +10
29JUN26 19.50 P 0.00 0.00 0.00 1.66 +0.09 35 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 +0.13 36 0 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 2.88 +0.13 35 0 1,797 0
29JUN26 22.00 P 0.00 0.00 0.00 3.87 +0.17 43 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.82 +0.19 45 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.80 +0.33 49 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.79 +0.36 53 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.78 +0.19 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.78 +0.31 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.77 +0.10 65 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.77 +0.09 70 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.77 +0.25 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.76 +0.24 76 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.76 +0.24 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 8 0
30JUL26 15.50 P 0.33 0.33 0.33 0.24 +0.02 37 30 34 +30
30JUL26 16.00 P 0.37 0.41 0.37 0.35 +0.03 37 13 33 -5
30JUL26 16.50 P 0.00 0.00 0.00 0.48 +0.04 37 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.64 +0.04 37 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 0.84 +0.05 37 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.05 +0.05 37 1 65 0
30JUL26 18.50 P 0.00 0.00 0.00 1.32 +0.08 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 1.61 +0.09 37 0 35 0
30JUL26 19.50 P 0.00 0.00 0.00 1.94 +0.10 37 0 51 0
30JUL26 20.00 P 0.00 0.00 0.00 2.29 +0.09 37 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.16 +0.19 40 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 4.03 +0.20 42 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.95 +0.26 44 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.89 +0.26 46 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.87 +0.14 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.85 +0.26 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.78 +0.06 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.78 +0.11 53 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.77 +0.09 55 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.77 +0.21 58 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.77 +0.21 62 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.79 +0.23 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
28AUG26 15.00 P 0.34 0.34 0.34 0.32 +0.02 40 10 12 +10
28AUG26 15.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 +0.02 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.73 +0.04 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.92 +0.05 40 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.14 +0.06 40 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.39 +0.07 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.65 +0.08 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.94 +0.07 40 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 2.29 +0.11 41 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.56 +0.05 39 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 3.40 +0.15 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.23 +0.17 43 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.12 +0.19 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.05 +0.22 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.99 +0.24 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.94 +0.26 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.91 +0.19 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.88 +0.21 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.85 +0.17 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 40 0 29 0
29SEP26 13.00 P 0.20 0.20 0.20 0.13 +0.01 40 5 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 0.00 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.03 40 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.04 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.05 40 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.35 +0.06 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 +0.07 41 0 49 0
29SEP26 18.50 P 2.01 2.01 2.01 1.88 +0.08 41 1 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.18 +0.09 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.50 +0.10 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 +0.11 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.58 +0.13 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.14 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.25 +0.17 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.15 +0.18 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.09 +0.19 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.28 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.05 +0.22 54 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.05 +0.22 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.05 +0.37 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.03 +0.27 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.00 +0.27 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.98 +0.41 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.02 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.03 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.04 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 +0.04 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 +0.05 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.06 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 +0.07 40 0 1 0
30DEC26 17.00 P 1.67 1.67 1.67 1.56 +0.08 40 5 9 0
30DEC26 17.50 P 1.89 1.89 1.89 1.81 +0.10 40 1 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 +0.09 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.11 40 0 205 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.11 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 +0.12 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 +0.13 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.00 +0.15 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 +0.15 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.57 +0.17 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 +0.19 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.31 +0.19 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.23 +0.20 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.18 +0.21 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.14 +0.21 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.13 +0.22 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.10 +0.34 53 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.06 +0.33 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.03 +0.29 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 - 39 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.90 +0.04 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.05 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.25 +0.05 40 0 31 0
30MAR27 16.00 P 1.50 1.50 1.50 1.45 +0.06 40 5 5 +5
30MAR27 16.50 P 0.00 0.00 0.00 1.67 +0.06 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.07 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.08 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.08 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.09 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 +0.09 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.31 +0.10 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 +0.11 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.33 +0.12 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 +0.14 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.86 +0.16 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.68 +0.16 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.54 +0.17 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.42 +0.20 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 +0.19 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.27 +0.19 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.23 +0.31 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.19 +0.32 49 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.13 +0.19 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.09 +0.30 51 0 0 0
TOTAL PUT 2,015 58,719 +1,013
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$ 40.98
28MAY26 26.00 C 0.00 0.00 0.00 15.00 -0.68 89 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.00 -0.72 78 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.00 -0.72 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.00 -0.73 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.00 -0.72 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.00 -0.69 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.00 -0.69 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.00 -0.69 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.00 -0.66 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.00 -0.75 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.01 -0.68 31 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.01 -0.68 25 0 312 0
28MAY26 38.00 C 2.78 2.78 2.65 3.05 -0.65 28 10 475 -8
28MAY26 39.00 C 1.74 2.00 1.70 2.04 -0.77 19 78 1,269 -59
28MAY26 40.00 C 0.90 1.10 0.90 1.21 -0.56 21 22 1,088 0
28MAY26 41.00 C 0.44 0.48 0.44 0.61 -0.42 22 35 856 0
28MAY26 42.00 C 0.20 0.20 0.16 0.22 -0.29 21 79 664 +27
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.15 21 0 487 0
28MAY26 44.00 C 0.01 0.01 0.01 0.02 -0.05 22 60 181 +60
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.03 -0.63 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.04 -0.68 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.04 -0.68 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.04 -0.68 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.04 -0.69 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.05 -0.67 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.00 -0.69 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.05 -0.64 25 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.00 -0.74 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.05 -0.64 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.06 -0.69 22 0 884 0
29JUN26 36.00 C 4.80 4.80 4.80 5.06 -0.69 16 5 774 0
29JUN26 37.00 C 3.79 3.79 3.76 4.08 -0.69 18 16 997 -1
29JUN26 38.00 C 2.85 3.10 2.85 3.10 -0.71 16 147 2,000 -37
29JUN26 39.00 C 2.06 2.10 1.95 2.28 -0.63 19 12 891 +6
29JUN26 40.00 C 1.41 1.50 1.35 1.50 -0.54 18 54 1,387 -39
29JUN26 41.00 C 0.87 0.88 0.78 0.97 -0.41 19 55 513 +1
29JUN26 42.00 C 0.50 0.51 0.48 0.54 -0.33 19 71 1,490 +71
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.24 19 0 612 0
29JUN26 44.00 C 0.16 0.17 0.15 0.13 -0.16 19 71 711 -5
29JUN26 45.00 C 0.11 0.11 0.10 0.06 -0.09 19 11 557 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.04 -0.68 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.04 -0.68 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.04 -0.69 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.05 -0.67 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.05 -0.66 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.05 -0.64 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.05 -0.69 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.05 -0.66 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.06 -0.69 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.07 -0.68 19 0 120 0
30JUL26 37.00 C 3.72 3.72 3.72 4.11 -0.67 20 16 470 +10
30JUL26 38.00 C 0.00 0.00 0.00 3.20 -0.64 20 0 151 0
30JUL26 39.00 C 0.00 0.00 0.00 2.37 -0.60 19 0 110 0
30JUL26 40.00 C 1.47 1.60 1.47 1.66 -0.49 19 38 183 +8
30JUL26 41.00 C 0.98 0.99 0.98 1.18 -0.34 20 36 138 +23
30JUL26 42.00 C 0.74 0.74 0.67 0.76 -0.30 20 17 204 +1
30JUL26 43.00 C 0.44 0.44 0.44 0.48 -0.24 20 15 248 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.29 -0.17 20 0 159 0
30JUL26 45.00 C 0.00 0.00 0.00 0.17 -0.11 20 0 212 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.05 -0.67 34 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.05 -0.66 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.05 -0.64 23 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.05 -0.69 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.06 -0.65 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.06 -0.69 19 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.08 -0.68 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.14 -0.66 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.26 -0.63 19 0 1 0
28AUG26 39.00 C 2.37 2.37 2.37 2.52 -0.54 20 15 34 +15
28AUG26 40.00 C 0.00 0.00 0.00 1.88 -0.43 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 1.37 -0.37 20 0 30 0
28AUG26 42.00 C 0.86 0.86 0.86 0.97 -0.33 20 15 76 0
28AUG26 43.00 C 0.68 0.68 0.66 0.67 -0.26 20 17 69 -3
28AUG26 44.00 C 0.00 0.00 0.00 0.46 -0.19 20 0 17 0
28AUG26 45.00 C 0.00 0.00 0.00 0.30 -0.15 20 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 0.20 -0.10 20 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.03 -0.63 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.04 -0.68 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.04 -0.68 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.04 -0.68 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.04 -0.69 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.05 -0.67 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.05 -0.66 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.05 -0.64 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.05 -0.69 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 -0.68 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.07 -0.68 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.08 -0.69 18 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 -0.62 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.39 -0.57 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.69 -0.48 20 0 97 0
29SEP26 40.00 C 2.00 2.00 2.00 2.10 -0.40 20 10 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.61 -0.37 20 0 54 0
29SEP26 42.00 C 1.11 1.11 1.11 1.23 -0.31 20 1 66 -1
29SEP26 43.00 C 0.87 0.87 0.87 0.92 -0.25 20 2 53 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.20 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 -0.15 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.11 20 0 63 0
29SEP26 47.00 C 0.30 0.30 0.30 0.26 -0.08 20 36 103 +36
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 49 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
30DEC26 25.00 C 0.00 0.00 0.00 16.03 -0.65 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.04 -0.68 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.04 -0.68 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.04 -0.68 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.04 -0.69 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.05 -0.67 27 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.05 -0.66 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.05 -0.64 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.06 -0.68 20 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.10 -0.68 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 -0.78 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 5.34 -0.67 21 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.58 -0.65 21 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 3.91 -0.63 21 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.33 -0.57 21 0 104 0
30DEC26 40.00 C 0.00 0.00 0.00 2.81 -0.55 21 0 152 0
30DEC26 41.00 C 2.09 2.09 2.09 2.35 -0.44 21 10 128 -10
30DEC26 42.00 C 1.61 1.61 1.61 1.96 -0.40 21 1 138 0
30DEC26 43.00 C 0.00 0.00 0.00 1.62 -0.37 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.36 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.08 -0.30 21 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.89 -0.26 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.71 -0.23 21 0 0 0
30DEC26 48.00 C 0.48 0.48 0.48 0.57 -0.20 21 1 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.45 -0.20 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 -0.15 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.10 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.04 -0.68 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.04 -0.68 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.04 -0.68 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.04 -0.69 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.05 -0.67 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.05 -0.66 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.06 -0.63 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.11 -0.63 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.21 -0.57 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.39 -0.57 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.65 -0.61 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.96 -0.60 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -0.56 20 0 187 0
30MAR27 39.00 C 3.06 3.06 3.06 3.79 -0.52 20 2 6 0
30MAR27 40.00 C 2.62 2.67 2.62 3.18 -0.48 19 7 26 +6
30MAR27 41.00 C 0.00 0.00 0.00 2.82 -0.37 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.42 -0.33 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 -0.33 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.74 -0.29 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.42 -0.32 20 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 1.22 -0.25 20 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 1.02 -0.22 20 0 3 0
30MAR27 48.00 C 0.69 0.69 0.69 0.84 -0.21 20 5 26 +5
30MAR27 49.00 C 0.00 0.00 0.00 0.71 -0.16 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.57 -0.16 20 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.35 -0.11 20 0 57 0
TOTAL CALL 970 25,079 +123
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 483 0
28MAY26 36.00 P 0.02 0.02 0.02 0.01 0.00 35 1 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,113 0
28MAY26 38.00 P 0.05 0.05 0.05 0.01 0.00 22 3 1,603 -1
28MAY26 39.00 P 0.10 0.16 0.10 0.06 +0.02 22 18 1,170 -2
28MAY26 40.00 P 0.35 0.39 0.28 0.22 +0.09 22 50 524 -2
28MAY26 41.00 P 0.76 0.85 0.71 0.57 +0.22 21 3 469 +1
28MAY26 42.00 P 1.33 1.33 1.33 1.24 +0.39 22 3 211 0
28MAY26 43.00 P 0.00 0.00 0.00 2.07 +0.53 22 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 3.02 +0.64 0 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 4.02 +0.68 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.02 +0.68 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.02 +0.68 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.02 +0.58 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.10 +0.70 65 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.10 +0.72 71 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.60 +0.70 84 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 34 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 644 0
29JUN26 32.00 P 0.05 0.05 0.05 0.01 0.00 27 1 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 797 0
29JUN26 35.00 P 0.08 0.10 0.08 0.03 +0.01 20 24 969 -19
29JUN26 36.00 P 0.12 0.15 0.12 0.07 +0.01 19 57 674 -45
29JUN26 37.00 P 0.26 0.26 0.22 0.18 +0.05 19 36 2,527 -34
29JUN26 38.00 P 0.46 0.48 0.41 0.37 +0.10 19 42 1,399 +17
29JUN26 39.00 P 0.82 0.82 0.69 0.66 +0.14 19 142 911 +100
29JUN26 40.00 P 1.24 1.28 1.16 1.12 +0.24 18 70 972 +27
29JUN26 41.00 P 2.00 2.00 1.79 1.73 +0.36 18 19 400 +8
29JUN26 42.00 P 2.65 2.82 2.65 2.46 +0.36 18 30 206 +30
29JUN26 43.00 P 0.00 0.00 0.00 3.35 +0.60 19 0 315 0
29JUN26 44.00 P 0.00 0.00 0.00 4.27 +0.59 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.23 +0.64 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.21 +0.67 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.20 +0.71 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.15 +0.70 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.14 +0.60 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.16 +0.67 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.62 +0.70 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.11 +0.65 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.61 +0.70 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.10 +0.70 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
30JUL26 32.00 P 0.05 0.05 0.05 0.01 0.00 20 6 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 385 0
30JUL26 36.00 P 0.32 0.32 0.32 0.22 +0.06 20 3 835 0
30JUL26 37.00 P 0.47 0.47 0.47 0.40 +0.10 20 3 665 0
30JUL26 38.00 P 0.70 0.72 0.70 0.65 +0.14 20 2 912 0
30JUL26 39.00 P 1.05 1.05 1.05 0.98 +0.19 19 1 118 -1
30JUL26 40.00 P 1.58 1.58 1.53 1.45 +0.25 19 4 261 0
30JUL26 41.00 P 0.00 0.00 0.00 2.07 +0.36 20 0 118 0
30JUL26 42.00 P 0.00 0.00 0.00 2.75 +0.39 19 0 71 0
30JUL26 43.00 P 0.00 0.00 0.00 3.56 +0.50 20 0 90 0
30JUL26 44.00 P 0.00 0.00 0.00 4.41 +0.56 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.31 +0.60 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.25 +0.63 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.39 +0.81 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.37 +0.84 30 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.34 +0.80 31 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.34 +0.82 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.82 +0.84 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 38 0
28AUG26 34.00 P 0.17 0.18 0.17 0.11 +0.03 20 2 19 +2
28AUG26 35.00 P 0.26 0.27 0.26 0.20 +0.04 20 2 40 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.35 +0.07 20 0 78 0
28AUG26 37.00 P 0.00 0.00 0.00 0.57 +0.12 20 0 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.85 +0.17 20 0 16 0
28AUG26 39.00 P 1.27 1.27 1.26 1.19 +0.19 19 9 116 0
28AUG26 40.00 P 0.00 0.00 0.00 1.66 +0.25 19 0 173 0
28AUG26 41.00 P 0.00 0.00 0.00 2.21 +0.28 19 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 2.93 +0.40 19 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.70 +0.47 20 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.51 +0.52 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.39 +0.57 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.30 +0.61 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.41 +0.77 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.37 +0.80 26 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.36 +0.81 28 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.34 +0.82 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.82 +0.82 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 206 0
29SEP26 34.00 P 0.26 0.26 0.26 0.21 +0.07 20 1 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.08 20 0 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.12 20 0 193 0
29SEP26 37.00 P 0.84 0.84 0.84 0.76 +0.19 20 5 571 -5
29SEP26 38.00 P 1.10 1.10 1.08 1.08 +0.23 20 7 183 +7
29SEP26 39.00 P 1.48 1.48 1.48 1.49 +0.32 20 1 17 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.97 +0.39 20 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 +0.45 20 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 +0.49 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.89 +0.49 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.67 +0.54 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.51 +0.58 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.39 +0.61 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.44 +0.76 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.38 +0.77 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.36 +0.78 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.34 +0.80 27 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.82 +0.82 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 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 0.03 -0.01 21 0 89 0
30DEC26 29.00 P 0.16 0.16 0.16 0.06 0.00 21 1 83 -1
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 319 0
30DEC26 31.00 P 0.30 0.30 0.30 0.15 0.00 21 1 137 -1
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 0.00 21 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 +0.01 21 0 236 0
30DEC26 35.00 P 1.01 1.01 1.01 0.71 +0.03 21 10 280 0
30DEC26 36.00 P 1.25 1.25 1.25 0.96 +0.03 21 5 126 +5
30DEC26 37.00 P 1.52 1.52 1.52 1.24 +0.02 21 6 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.61 +0.04 21 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.13 21 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.52 +0.07 21 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 3.07 +0.09 21 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 3.69 +0.13 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.36 +0.28 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.08 +0.32 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.85 +0.37 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 +0.43 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.75 +0.48 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.67 +0.53 24 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.62 +0.57 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.58 +0.59 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.08 +0.66 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 0.00 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 +0.03 20 0 63 0
30MAR27 33.00 P 0.65 0.65 0.65 0.49 +0.03 20 5 100 +5
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.04 20 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.07 20 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 +0.06 20 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 1.91 +0.14 20 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 +0.11 20 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 +0.21 20 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.32 +0.14 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.92 +0.18 20 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.56 +0.31 20 0 0 0
30MAR27 44.00 P 6.20 6.20 6.20 5.27 +0.36 20 8 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.02 +0.40 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.01 +0.45 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.87 +0.50 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.75 +0.52 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.68 +0.57 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.63 +0.59 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.10 +0.66 27 0 0 0
TOTAL PUT 581 30,132 +93
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$ 91.70
28MAY26 55.00 C 0.00 0.00 0.00 36.74 -0.03 90 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.35 +0.16 135 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.74 +0.03 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.24 -0.02 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.75 +0.02 70 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.35 +0.08 92 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.83 +0.11 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.36 +0.11 74 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.75 -0.04 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.26 -0.02 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.76 +0.02 29 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 9.29 +0.01 31 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 6.89 -0.04 30 0 247 0
28MAY26 87.50 C 4.80 4.80 4.80 4.70 -0.10 30 7 392 -7
28MAY26 90.00 C 3.46 3.46 2.60 2.81 -0.27 29 67 384 -37
28MAY26 92.50 C 1.96 2.10 1.42 1.47 -0.23 29 106 500 +86
28MAY26 95.00 C 1.11 1.12 0.70 0.70 -0.19 30 99 264 0
28MAY26 97.50 C 0.50 0.50 0.50 0.28 -0.12 30 1 227 -1
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.26 -0.22 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.74 -0.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.68 +0.37 116 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.15 +0.33 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.71 +0.38 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.77 -0.05 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.43 +0.07 71 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.83 -0.05 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.36 -0.20 52 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.84 -0.14 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.29 -0.26 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.82 -0.01 30 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 9.42 -0.05 30 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 7.16 -0.13 30 0 291 0
29JUN26 87.50 C 0.00 0.00 0.00 5.17 -0.19 30 0 598 0
29JUN26 90.00 C 4.00 4.40 3.65 3.63 -0.26 31 150 1,669 -150
29JUN26 92.50 C 2.98 3.13 2.50 2.36 -0.27 31 15 309 +13
29JUN26 95.00 C 2.00 2.00 1.63 1.45 -0.26 30 76 1,157 +73
29JUN26 97.50 C 1.40 1.40 1.15 0.88 -0.19 30 75 312 +70
29JUN26 100.00 C 0.91 0.91 0.91 0.52 -0.14 30 10 524 +10
29JUN26 102.50 C 0.74 0.74 0.66 0.30 -0.10 30 19 213 +19
29JUN26 105.00 C 0.51 0.51 0.51 0.17 -0.07 30 15 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.92 -0.03 92 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.68 +0.34 96 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.15 +0.29 88 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.71 +0.34 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.77 -0.05 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.43 +0.07 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.83 -0.08 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.86 +0.30 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.25 +0.27 52 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.72 +0.17 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.19 +0.33 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.75 +0.19 34 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 7.31 -0.17 29 0 150 0
30JUL26 87.50 C 0.00 0.00 0.00 5.47 -0.22 29 0 408 0
30JUL26 90.00 C 4.04 4.04 4.04 4.11 -0.25 30 10 252 +10
30JUL26 92.50 C 3.63 3.63 3.37 2.95 -0.24 29 90 1,083 0
30JUL26 95.00 C 2.70 2.70 2.50 2.11 -0.21 29 45 78 -6
30JUL26 97.50 C 0.00 0.00 0.00 1.49 -0.17 29 0 58 0
30JUL26 100.00 C 0.00 0.00 0.00 1.05 -0.14 29 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.73 -0.11 29 0 90 0
30JUL26 105.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 18 0
30JUL26 107.50 C 0.00 0.00 0.00 0.33 -0.08 29 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.10 - 29 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 29.71 +0.34 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.77 -0.07 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.43 +0.06 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.83 -0.08 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.86 +0.30 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.25 +0.27 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.73 +0.18 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.24 +0.30 35 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.75 +0.02 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.61 -0.17 28 0 86 0
28AUG26 87.50 C 0.00 0.00 0.00 5.94 -0.19 28 0 81 0
28AUG26 90.00 C 5.20 5.20 5.20 4.74 -0.19 29 15 78 +15
28AUG26 92.50 C 0.00 0.00 0.00 3.67 -0.18 29 0 96 0
28AUG26 95.00 C 0.00 0.00 0.00 2.83 -0.17 29 0 87 0
28AUG26 97.50 C 0.00 0.00 0.00 2.17 -0.15 29 0 65 0
28AUG26 100.00 C 0.00 0.00 0.00 1.65 -0.12 29 0 60 0
28AUG26 102.50 C 1.59 1.59 1.30 1.23 -0.11 29 45 45 +45
28AUG26 105.00 C 1.13 1.13 1.13 0.90 -0.11 29 15 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.67 -0.08 29 0 90 0
28AUG26 110.00 C 0.00 0.00 0.00 0.49 -0.06 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.24 - 28 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 36.92 -0.03 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.68 +0.31 76 0 0 0
29SEP26 60.00 C 31.83 31.83 31.76 32.15 +0.29 69 30 32 +30
29SEP26 62.50 C 0.00 0.00 0.00 29.71 +0.34 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.77 -0.08 41 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.43 +0.06 49 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.83 -0.08 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.86 +0.30 47 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 17.25 +0.27 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.75 +0.20 36 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 12.32 +0.33 33 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 9.81 -0.07 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.97 -0.08 28 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 6.45 -0.08 28 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 5.37 -0.10 28 0 219 0
29SEP26 92.50 C 0.00 0.00 0.00 4.37 -0.07 28 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 3.52 -0.06 28 0 18 0
29SEP26 97.50 C 2.96 2.96 2.92 2.80 -0.06 28 30 124 +30
29SEP26 100.00 C 2.42 2.42 2.42 2.21 -0.05 28 15 73 +15
29SEP26 102.50 C 0.00 0.00 0.00 1.75 -0.04 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.36 -0.04 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.04 -0.03 28 0 28 0
29SEP26 110.00 C 1.18 1.18 1.18 0.80 -0.04 28 1 55 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.92 -0.03 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.68 +0.31 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.15 +0.29 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.71 +0.34 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.77 -0.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.43 +0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.83 -0.08 32 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 19.86 +0.30 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.25 +0.21 32 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.93 +0.12 29 0 0 0
30DEC26 80.00 C 13.01 13.01 13.01 12.86 +0.68 28 1 24 -1
30DEC26 82.50 C 0.00 0.00 0.00 10.73 -0.09 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.22 -0.11 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 -0.09 26 0 38 0
30DEC26 90.00 C 6.88 6.88 6.88 6.74 -0.14 26 10 2,352 0
30DEC26 92.50 C 0.00 0.00 0.00 5.78 -0.14 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 5.01 -0.08 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 4.25 -0.12 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.55 -0.11 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.96 -0.12 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.47 -0.10 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.02 -0.10 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.63 -0.08 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 -0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.90 -0.03 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 36.92 -0.03 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.68 +0.31 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.15 +0.29 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.71 +0.34 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.77 -0.09 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.43 +0.04 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.83 -0.08 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.86 +0.28 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.25 -0.08 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.27 +0.01 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.50 +0.14 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.82 -0.03 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.45 -0.04 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 -0.15 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.08 -0.21 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 7.05 -0.09 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.17 -0.11 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 5.36 -0.12 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.71 -0.05 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.06 -0.05 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 3.47 -0.05 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.98 -0.04 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 2.15 +0.02 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.83 +0.02 25 0 1,112 0
TOTAL CALL 947 19,327 +215
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 530 0
28MAY26 80.00 P 0.04 0.10 0.04 0.01 -0.01 33 11 767 0
28MAY26 82.50 P 0.16 0.16 0.16 0.03 -0.03 30 1 971 0
28MAY26 85.00 P 0.28 0.33 0.28 0.13 -0.08 30 81 1,290 +6
28MAY26 87.50 P 0.55 0.66 0.52 0.43 -0.16 30 60 596 +46
28MAY26 90.00 P 1.04 1.20 1.04 1.12 -0.23 31 92 269 +21
28MAY26 92.50 P 2.09 2.53 1.92 2.29 -0.22 31 190 422 +170
28MAY26 95.00 P 3.47 3.47 3.47 3.93 -0.21 30 15 52 0
28MAY26 97.50 P 0.00 0.00 0.00 6.02 -0.15 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.35 -0.09 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.80 -0.06 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.30 -0.05 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.80 -0.18 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.30 -0.08 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.80 -0.09 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.30 -0.07 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.82 -0.11 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 308 0
29JUN26 70.00 P 0.16 0.16 0.16 0.05 -0.02 31 26 1,003 -26
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.05 30 0 469 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 -0.08 30 0 334 0
29JUN26 77.50 P 0.54 0.54 0.54 0.50 -0.13 30 4 336 0
29JUN26 80.00 P 0.94 0.94 0.78 0.87 -0.16 30 127 501 -52
29JUN26 82.50 P 1.44 1.44 1.36 1.48 -0.21 30 61 1,080 +7
29JUN26 85.00 P 2.26 2.26 2.20 2.33 -0.24 29 31 418 -20
29JUN26 87.50 P 3.25 3.44 2.91 3.43 -0.26 29 63 632 -1
29JUN26 90.00 P 4.45 4.76 4.22 4.83 -0.25 29 151 353 +28
29JUN26 92.50 P 6.26 6.45 5.88 6.46 -0.23 28 77 154 -27
29JUN26 95.00 P 0.00 0.00 0.00 8.55 -0.22 30 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.64 -0.18 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.87 -0.14 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.20 +0.17 30 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 17.30 -0.07 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.81 +0.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.16 +0.03 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.67 +0.08 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.65 -0.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.69 +0.15 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 30 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 -0.07 29 0 46 0
30JUL26 75.00 P 0.00 0.00 0.00 0.59 -0.09 29 0 146 0
30JUL26 77.50 P 0.00 0.00 0.00 0.93 -0.13 28 0 99 0
30JUL26 80.00 P 0.00 0.00 0.00 1.47 -0.15 28 0 101 0
30JUL26 82.50 P 2.18 2.18 2.18 2.18 -0.19 28 6 85 -6
30JUL26 85.00 P 0.00 0.00 0.00 3.10 -0.21 28 0 304 0
30JUL26 87.50 P 0.00 0.00 0.00 4.24 -0.23 28 0 442 0
30JUL26 90.00 P 5.49 5.73 5.29 5.61 -0.22 27 69 205 +69
30JUL26 92.50 P 0.00 0.00 0.00 7.22 -0.16 27 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.19 -0.20 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.15 -0.18 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.91 -0.50 25 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.20 -0.20 24 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.54 -0.11 22 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.06 +0.07 26 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.44 +0.01 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.88 +0.14 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.32 - 0 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.59 -0.06 28 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 0.91 -0.08 28 0 107 0
28AUG26 77.50 P 1.34 1.34 1.34 1.37 -0.12 28 15 45 0
28AUG26 80.00 P 0.00 0.00 0.00 1.99 -0.14 28 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 2.79 -0.16 28 0 197 0
28AUG26 85.00 P 0.00 0.00 0.00 3.76 -0.17 28 0 112 0
28AUG26 87.50 P 0.00 0.00 0.00 4.92 -0.18 27 0 45 0
28AUG26 90.00 P 6.22 6.22 6.22 6.26 -0.18 27 25 60 +15
28AUG26 92.50 P 7.52 7.52 7.52 7.88 -0.12 27 15 15 +15
28AUG26 95.00 P 0.00 0.00 0.00 9.70 -0.25 28 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 11.66 -0.16 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.67 -0.15 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.44 -0.25 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.93 +0.03 27 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.10 -0.07 24 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.57 +0.08 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.89 +0.03 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.69 - 33 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 0.00 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 0.00 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 -0.04 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 -0.04 27 0 79 0
29SEP26 77.50 P 1.75 1.75 1.75 1.78 -0.06 27 1 234 0
29SEP26 80.00 P 2.42 2.55 2.38 2.47 -0.06 27 105 360 +105
29SEP26 82.50 P 0.00 0.00 0.00 3.31 -0.07 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.31 -0.08 27 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 5.47 -0.08 27 0 506 0
29SEP26 90.00 P 6.95 6.95 6.85 6.81 -0.11 27 45 67 +30
29SEP26 92.50 P 0.00 0.00 0.00 8.36 -0.09 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.27 -0.08 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.73 -0.44 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.67 -0.45 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.63 -0.41 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.93 -0.21 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.44 +0.09 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.74 +0.09 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.89 -0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.69 +0.32 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.69 -0.10 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.05 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.07 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 1.96 -0.10 26 0 64 0
30DEC26 77.50 P 2.63 2.67 2.63 2.60 -0.11 26 5 20 0
30DEC26 80.00 P 3.29 3.49 3.29 3.37 -0.12 26 101 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.30 -0.13 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.39 -0.10 26 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 6.68 -0.07 26 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 8.09 -0.07 26 0 2,030 0
30DEC26 92.50 P 9.71 9.71 9.71 9.60 -0.13 26 15 45 +15
30DEC26 95.00 P 0.00 0.00 0.00 11.20 -0.15 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.97 -0.15 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.79 -0.25 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.74 -0.27 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.63 -0.37 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.74 -0.41 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.79 -0.46 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.30 -0.18 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.00 +0.27 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.34 +0.29 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 -0.02 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.09 -0.03 25 0 105 0
30MAR27 70.00 P 1.40 1.40 1.40 1.45 -0.04 25 1 85 -1
30MAR27 72.50 P 0.00 0.00 0.00 1.95 -0.03 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.54 -0.05 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.26 -0.06 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.08 -0.06 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.03 -0.07 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.12 -0.07 25 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 7.33 -0.03 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.74 +0.04 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.19 -0.03 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.89 -0.02 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.53 -0.12 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.36 -0.13 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.39 -0.04 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.38 -0.03 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.44 +0.05 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.56 +0.07 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.73 +0.05 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.00 +0.05 25 0 0 0
TOTAL PUT 1,393 21,008 +394
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$ 17.34
28MAY26 10.50 C 0.00 0.00 0.00 6.85 -0.38 111 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.35 -0.38 100 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.85 -0.38 89 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.35 -0.38 79 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.85 -0.38 69 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.35 -0.38 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.85 -0.38 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.35 -0.38 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.85 -0.38 0 0 45 0
28MAY26 15.00 C 2.20 2.20 2.20 2.35 -0.38 0 1 4 -1
28MAY26 15.50 C 0.00 0.00 0.00 1.85 -0.39 0 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.36 -0.38 26 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.91 -0.35 28 0 859 0
28MAY26 17.00 C 0.52 0.52 0.45 0.53 -0.30 28 47 233 +12
28MAY26 17.50 C 0.20 0.20 0.20 0.25 -0.22 27 2 137 +2
28MAY26 18.00 C 0.09 0.09 0.09 0.10 -0.13 27 9 635 -4
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.06 29 21 868 +21
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.61 -0.38 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.36 -0.38 83 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.86 -0.38 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.36 -0.38 67 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.86 -0.38 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.36 -0.38 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.86 -0.38 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.36 -0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.86 -0.38 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 -0.38 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 -0.39 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.38 27 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.37 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.44 -0.36 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 -0.31 28 0 1,122 0
29JUN26 17.00 C 0.69 0.69 0.69 0.71 -0.25 28 1 1,013 -1
29JUN26 17.50 C 0.45 0.45 0.44 0.46 -0.20 28 8 997 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.14 28 0 691 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.10 28 0 109 0
29JUN26 19.00 C 0.10 0.10 0.10 0.10 -0.07 29 1 745 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.36 -0.38 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.86 -0.38 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.36 -0.38 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.86 -0.38 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.36 -0.38 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.87 -0.38 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.38 -0.37 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.92 -0.36 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.50 -0.34 28 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.16 -0.28 29 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.83 -0.25 28 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.62 -0.18 28 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.44 -0.15 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 -0.12 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.15 -0.07 28 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.36 -0.38 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.86 -0.38 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.36 -0.38 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.86 -0.38 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.37 -0.38 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.88 -0.37 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.42 -0.33 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.00 -0.33 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.62 -0.31 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.30 -0.27 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.03 -0.23 30 0 241 0
28AUG26 17.50 C 0.81 0.81 0.81 0.81 -0.20 30 15 45 +15
28AUG26 18.00 C 0.63 0.63 0.63 0.65 -0.15 30 1 47 +1
28AUG26 18.50 C 0.00 0.00 0.00 0.51 -0.14 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 30 0
28AUG26 19.50 C 0.29 0.29 0.29 0.30 -0.09 30 4 4 +4
28AUG26 20.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.61 -0.38 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.36 -0.38 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.86 -0.38 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.36 -0.38 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 -0.38 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.36 -0.38 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.86 -0.38 34 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.36 -0.38 28 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 -0.39 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 -0.37 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 -0.34 30 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 -0.30 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.32 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.75 -0.28 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.26 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 -0.22 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 -0.19 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.16 30 0 88 0
29SEP26 18.50 C 0.65 0.65 0.65 0.67 -0.14 30 3 65 -3
29SEP26 19.00 C 0.56 0.56 0.56 0.55 -0.13 31 2 40 -2
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.11 31 0 51 0
29SEP26 20.00 C 0.34 0.34 0.34 0.35 -0.09 31 3 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.61 -0.38 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.36 -0.38 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.86 -0.38 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.36 -0.38 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.38 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.36 -0.38 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.38 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.37 -0.38 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.88 -0.38 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 -0.34 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.09 -0.33 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 -0.31 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.28 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 -0.28 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 -0.25 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 -0.23 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.21 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.19 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.16 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.16 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 -0.15 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 -0.13 31 0 80 0
30DEC26 21.00 C 0.52 0.52 0.52 0.51 -0.10 31 2 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.06 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.86 -0.38 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.36 -0.38 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.86 -0.38 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.38 -0.37 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.94 -0.32 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 -0.29 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.15 -0.29 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.79 -0.30 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.46 -0.26 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 -0.30 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.31 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.49 -0.29 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.24 -0.27 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 -0.18 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 -0.23 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 -0.20 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.45 -0.18 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.17 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 -0.15 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 -0.13 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 -0.10 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 86 0
TOTAL CALL 120 13,556 +50
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 484 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 702 0
28MAY26 17.00 P 0.24 0.24 0.24 0.18 +0.08 28 1 292 0
28MAY26 17.50 P 0.41 0.46 0.41 0.40 +0.15 27 30 167 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.75 +0.23 28 0 148 0
28MAY26 18.50 P 0.00 0.00 0.00 1.18 +0.31 27 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.66 +0.36 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.16 +0.38 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.66 +0.33 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.73 +0.38 79 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.70 +0.36 84 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.73 +0.37 106 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.73 +0.39 118 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 44 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 284 0
29JUN26 14.00 P 0.04 0.04 0.04 0.02 0.00 29 7 603 +7
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 235 0
29JUN26 15.00 P 0.13 0.13 0.13 0.10 +0.04 29 1 216 -1
29JUN26 15.50 P 0.21 0.21 0.21 0.18 +0.05 28 1 413 +1
29JUN26 16.00 P 0.37 0.37 0.37 0.32 +0.09 28 1 193 0
29JUN26 16.50 P 0.53 0.57 0.53 0.52 +0.14 29 4 892 0
29JUN26 17.00 P 0.79 0.79 0.79 0.77 +0.17 29 15 980 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 +0.23 29 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.44 +0.23 28 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.85 +0.30 28 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.29 +0.33 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.76 +0.35 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 +0.38 40 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.26 +0.34 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.31 +0.40 53 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.32 +0.41 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 +0.41 67 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.30 +0.40 70 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 47 0
30JUL26 14.00 P 0.11 0.11 0.11 0.07 +0.02 29 1 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 55 0
30JUL26 15.00 P 0.25 0.25 0.25 0.21 +0.05 28 1 43 +1
30JUL26 15.50 P 0.36 0.37 0.36 0.33 +0.07 28 2 85 -1
30JUL26 16.00 P 0.00 0.00 0.00 0.50 +0.10 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.70 +0.13 28 0 87 0
30JUL26 17.00 P 0.81 0.81 0.81 0.95 +0.14 28 1 70 0
30JUL26 17.50 P 0.00 0.00 0.00 1.25 +0.19 28 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.62 +0.24 29 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.98 +0.25 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.39 +0.29 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.83 +0.32 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.36 +0.35 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.32 +0.37 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.31 +0.40 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.32 +0.41 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.32 +0.41 53 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 +0.05 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 0 0
28AUG26 15.50 P 0.52 0.52 0.52 0.51 +0.10 30 1 16 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.68 +0.11 30 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.90 +0.14 30 0 131 0
28AUG26 17.00 P 1.22 1.22 1.22 1.15 +0.15 30 20 213 0
28AUG26 17.50 P 0.00 0.00 0.00 1.45 +0.18 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.79 +0.23 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.14 +0.24 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.53 +0.28 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.00 +0.36 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.43 +0.32 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.35 +0.35 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.31 +0.39 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.32 +0.40 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.32 +0.41 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 +0.05 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.06 30 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 +0.10 31 0 55 0
29SEP26 16.00 P 0.86 0.86 0.86 0.83 +0.12 31 2 30 0
29SEP26 16.50 P 1.08 1.08 1.08 1.04 +0.12 30 1 1,259 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.16 30 0 67 0
29SEP26 17.50 P 1.62 1.69 1.62 1.59 +0.19 30 30 10 -5
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.21 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 +0.25 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.64 +0.27 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.09 +0.29 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 +0.30 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.39 +0.34 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.33 +0.37 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 +0.39 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.32 +0.41 42 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 +0.05 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.07 31 0 32 0
30DEC26 15.00 P 0.77 0.77 0.77 0.76 +0.08 31 2 48 +2
30DEC26 15.50 P 0.95 0.95 0.95 0.94 +0.09 31 1 53 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.14 +0.11 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 +0.13 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 +0.16 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.17 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 +0.20 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.26 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.96 +0.22 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.34 +0.24 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 +0.27 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 +0.29 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 +0.33 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 +0.33 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 +0.37 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.53 +0.07 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.07 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 +0.08 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.00 +0.11 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.17 +0.08 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 +0.11 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 +0.13 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.89 +0.15 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.45 +0.17 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.79 +0.19 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 +0.22 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 +0.19 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 +0.20 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.65 +0.21 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.50 +0.25 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 +0.28 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.32 +0.30 31 0 0 0
TOTAL PUT 122 16,898 +36
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$ 82.15
22MAY26 60.00 C 0.00 0.00 0.00 22.17 - 100 0 0 -
22MAY26 62.50 C 0.00 0.00 0.00 19.66 -0.57 0 0 52 0
22MAY26 65.00 C 0.00 0.00 0.00 17.17 -0.56 72 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 14.67 -0.56 58 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 12.17 -0.57 40 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 9.67 -0.57 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 7.20 -0.59 43 0 0 0
22MAY26 77.50 C 4.66 5.09 4.60 4.89 -0.40 46 61 61 +61
22MAY26 80.00 C 2.80 2.90 2.26 2.84 -0.66 44 43 129 -1
22MAY26 82.50 C 1.30 1.65 1.00 1.37 -0.45 44 356 304 +152
22MAY26 85.00 C 0.60 0.73 0.45 0.52 -0.35 44 932 1,003 +203
22MAY26 87.50 C 0.24 0.28 0.20 0.15 -0.19 43 195 608 +57
22MAY26 90.00 C 0.08 0.13 0.08 0.04 -0.07 44 280 758 -27
22MAY26 92.50 C 0.04 0.08 0.04 0.01 -0.02 46 135 365 +20
22MAY26 95.00 C 0.02 0.02 0.02 0.01 0.00 55 3 359 -3
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 181 0
22MAY26 100.00 C 0.01 0.01 0.01 0.01 0.00 72 68 262 +47
22MAY26 102.50 C 0.01 0.01 0.01 0.01 0.00 80 1 12 +1
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 37.00 C 45.09 45.11 45.08 45.23 -0.50 203 214 214 +203
28MAY26 38.00 C 0.00 0.00 0.00 44.23 -0.51 196 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.18 -0.56 139 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 42.23 -0.51 183 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.23 -0.51 177 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.23 -0.51 171 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.23 -0.51 165 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.24 -0.50 163 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.19 -0.55 127 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.24 -0.50 152 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.24 -0.50 147 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.24 -0.50 142 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.24 -0.51 136 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.24 -0.51 131 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 29.74 -0.51 119 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.25 -0.50 110 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 24.75 -0.45 99 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.21 -0.50 75 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 19.77 -0.46 81 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.27 -0.46 71 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.70 -0.56 39 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 12.21 -0.57 39 0 213 0
28MAY26 72.50 C 0.00 0.00 0.00 9.74 -0.59 37 0 177 0
28MAY26 75.00 C 7.05 7.65 6.87 7.36 -0.59 37 400 1,650 +39
28MAY26 77.50 C 4.80 4.80 4.80 5.32 -0.31 42 1 3,238 0
28MAY26 80.00 C 3.40 3.50 3.01 3.39 -0.40 39 695 4,198 +137
28MAY26 82.50 C 1.97 2.06 1.59 1.96 -0.40 38 1,898 6,278 -1,038
28MAY26 85.00 C 1.25 1.25 0.80 1.00 -0.42 38 1,673 8,199 -862
28MAY26 87.50 C 0.56 0.57 0.45 0.45 -0.28 37 1,366 6,833 +93
28MAY26 90.00 C 0.44 0.44 0.25 0.18 -0.16 37 916 16,277 +175
28MAY26 92.50 C 0.25 0.25 0.16 0.07 -0.08 38 744 3,680 +329
28MAY26 95.00 C 0.11 0.12 0.10 0.02 -0.04 37 248 3,571 -34
28MAY26 97.50 C 0.08 0.09 0.06 0.01 -0.01 40 162 2,555 -55
28MAY26 100.00 C 0.05 0.07 0.05 0.01 0.00 45 65 3,435 -5
28MAY26 102.50 C 0.06 0.06 0.06 0.01 0.00 50 97 2,091 -97
28MAY26 105.00 C 0.05 0.05 0.04 0.01 0.00 55 5 1,747 -5
28MAY26 107.50 C 0.04 0.04 0.04 0.01 0.00 60 148 1,104 -148
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10,108 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 339 0
28MAY26 115.00 C 0.01 0.01 0.01 0.01 0.00 73 100 728 -100
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 22.24 - 81 0 0 -
29MAY26 62.50 C 0.00 0.00 0.00 19.77 - 77 0 0 -
29MAY26 65.00 C 0.00 0.00 0.00 17.27 - 67 0 0 -
29MAY26 67.50 C 0.00 0.00 0.00 14.71 - 43 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 12.22 - 39 0 0 -
29MAY26 72.50 C 0.00 0.00 0.00 9.77 - 38 0 0 -
29MAY26 75.00 C 0.00 0.00 0.00 7.43 - 39 0 0 -
29MAY26 77.50 C 5.43 5.43 5.43 5.44 - 43 1 1 -
29MAY26 80.00 C 3.30 3.65 2.89 3.40 - 37 349 293 -
29MAY26 82.50 C 1.88 2.20 1.80 2.15 - 40 105 79 -
29MAY26 85.00 C 0.96 1.28 0.96 1.17 - 39 610 590 -
29MAY26 87.50 C 0.68 0.79 0.67 0.58 - 39 173 173 -
29MAY26 90.00 C 0.36 0.43 0.31 0.25 - 39 175 167 -
29MAY26 92.50 C 0.22 0.25 0.22 0.10 - 39 18 18 -
29MAY26 95.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
29MAY26 97.50 C 0.00 0.00 0.00 0.02 - 41 0 0 -
29MAY26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29MAY26 102.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 45.41 -0.41 114 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.23 -0.59 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.42 -0.40 107 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.23 -0.60 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.44 -0.39 102 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.44 -0.39 99 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.25 -0.59 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.32 -0.52 76 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.46 -0.38 90 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.37 -0.42 78 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.47 -0.38 85 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.48 -0.37 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.48 -0.27 80 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 32.48 -0.38 77 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.80 -0.45 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.37 -0.38 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 24.90 -0.39 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.47 -0.42 49 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.03 -0.42 47 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 17.63 -0.42 44 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 15.34 -0.43 44 0 1,072 0
29JUN26 70.00 C 0.00 0.00 0.00 12.94 -0.60 40 0 2,873 0
29JUN26 72.50 C 0.00 0.00 0.00 11.10 -0.28 43 0 201 0
29JUN26 75.00 C 0.00 0.00 0.00 9.12 -0.39 42 0 3,766 0
29JUN26 77.50 C 0.00 0.00 0.00 7.35 -0.53 41 0 4,852 0
29JUN26 80.00 C 5.50 5.75 5.21 5.87 -0.33 41 732 15,930 -40
29JUN26 82.50 C 4.25 4.51 4.00 4.44 -0.49 40 1,576 7,533 +911
29JUN26 85.00 C 3.50 3.58 3.10 3.42 -0.45 40 1,005 7,522 -73
29JUN26 87.50 C 2.70 2.80 2.47 2.58 -0.41 40 569 5,537 +139
29JUN26 90.00 C 2.20 2.20 1.80 1.88 -0.35 40 233 17,492 +155
29JUN26 92.50 C 1.49 1.60 1.49 1.35 -0.29 40 202 3,460 -3
29JUN26 95.00 C 1.18 1.23 1.10 0.95 -0.24 40 237 8,784 +104
29JUN26 97.50 C 0.90 0.95 0.85 0.66 -0.19 40 161 7,791 +66
29JUN26 100.00 C 0.80 0.80 0.70 0.45 -0.14 40 46 14,936 -19
29JUN26 102.50 C 0.60 0.60 0.54 0.30 -0.11 40 68 8,600 -22
29JUN26 105.00 C 0.51 0.51 0.44 0.20 -0.08 40 240 15,185 +141
29JUN26 107.50 C 0.42 0.42 0.41 0.13 -0.06 40 24 2,770 0
29JUN26 110.00 C 0.32 0.35 0.32 0.08 -0.05 40 82 12,346 -81
29JUN26 112.50 C 0.31 0.31 0.30 0.06 -0.03 41 23 1,370 -23
29JUN26 115.00 C 0.26 0.28 0.26 0.04 -0.02 41 17 14,521 +6
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 3,460 0
29JUN26 120.00 C 0.21 0.21 0.20 0.01 -0.02 39 43 6,942 -35
29JUN26 122.50 C 0.19 0.19 0.19 0.01 -0.01 41 10 2,953 -10
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,257 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29JUN26 130.00 C 0.14 0.15 0.14 0.01 0.00 46 20 13,141 -20
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,347 0
29JUN26 135.00 C 0.12 0.12 0.12 0.01 0.00 50 1 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 530 0
29JUN26 140.00 C 0.10 0.10 0.10 0.01 0.00 53 5 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,056 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 42.43 -0.40 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.44 -0.39 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.44 -0.40 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.45 -0.39 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.45 -0.40 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.46 -0.40 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.47 -0.40 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.48 -0.40 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.49 -0.41 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.51 -0.41 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.53 -0.41 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.20 -0.31 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.72 -0.36 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.29 -0.38 50 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 22.90 -0.37 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 20.52 -0.34 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.21 -0.40 43 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 15.99 -0.39 41 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 13.70 -0.61 38 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 11.76 -0.61 38 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 9.98 -0.61 38 0 270 0
30JUL26 77.50 C 8.20 8.20 8.20 8.56 -0.67 40 2 284 +2
30JUL26 80.00 C 0.00 0.00 0.00 6.99 -0.55 38 0 224 0
30JUL26 82.50 C 5.58 5.81 5.51 5.77 -0.48 39 603 1,626 +503
30JUL26 85.00 C 4.73 4.91 4.40 4.74 -0.37 39 535 3,462 +377
30JUL26 87.50 C 3.82 3.82 3.76 3.82 -0.46 39 68 1,258 -4
30JUL26 90.00 C 3.25 3.25 2.90 3.03 -0.42 39 14 1,690 +12
30JUL26 92.50 C 2.55 2.55 2.51 2.38 -0.37 39 55 1,033 +52
30JUL26 95.00 C 2.20 2.20 2.08 1.85 -0.33 39 125 8,374 +83
30JUL26 97.50 C 1.80 1.83 1.72 1.43 -0.28 39 77 2,329 +10
30JUL26 100.00 C 1.43 1.49 1.43 1.09 -0.24 39 25 3,459 +25
30JUL26 102.50 C 0.00 0.00 0.00 0.82 -0.21 38 0 940 0
30JUL26 105.00 C 1.00 1.00 1.00 0.62 -0.17 38 1 816 0
30JUL26 107.50 C 0.00 0.00 0.00 0.46 -0.14 38 0 474 0
30JUL26 110.00 C 0.76 0.76 0.76 0.34 -0.11 38 4 1,993 0
30JUL26 112.50 C 0.65 0.65 0.65 0.25 -0.09 38 10 348 +10
30JUL26 115.00 C 0.00 0.00 0.00 0.18 -0.07 38 0 484 0
30JUL26 117.50 C 0.48 0.48 0.48 0.13 -0.06 38 10 86 0
30JUL26 120.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 42.51 -0.45 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.52 -0.45 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.53 -0.46 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.55 -0.46 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.57 -0.46 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.60 -0.46 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.63 -0.46 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.66 -0.45 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.81 -0.35 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.85 -0.34 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.88 -0.35 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.48 -0.33 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.08 -0.34 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.71 -0.34 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.38 -0.35 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.10 -0.38 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.91 -0.36 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.82 -0.43 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.62 -0.58 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.82 -0.57 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.16 -0.55 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.81 -0.43 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.45 -0.40 41 0 151 0
28AUG26 82.50 C 6.83 7.34 6.83 7.20 -0.39 40 75 249 +17
28AUG26 85.00 C 5.92 6.10 5.92 6.12 -0.36 40 90 1,112 -60
28AUG26 87.50 C 5.35 5.35 5.35 5.19 -0.39 41 22 2,956 -16
28AUG26 90.00 C 0.00 0.00 0.00 4.34 -0.40 40 0 434 0
28AUG26 92.50 C 0.00 0.00 0.00 3.61 -0.36 40 0 784 0
28AUG26 95.00 C 0.00 0.00 0.00 2.98 -0.33 40 0 1,596 0
28AUG26 97.50 C 2.72 2.72 2.72 2.45 -0.30 40 15 317 0
28AUG26 100.00 C 2.30 2.41 2.30 2.01 -0.26 40 637 754 +461
28AUG26 102.50 C 1.88 1.88 1.88 1.64 -0.23 40 30 140 +2
28AUG26 105.00 C 0.00 0.00 0.00 1.33 -0.20 40 0 76 0
28AUG26 107.50 C 0.00 0.00 0.00 1.07 -0.18 40 0 84 0
28AUG26 110.00 C 0.00 0.00 0.00 0.86 -0.15 40 0 41 0
28AUG26 112.50 C 0.00 0.00 0.00 0.69 -0.13 40 0 53 0
28AUG26 115.00 C 0.00 0.00 0.00 0.55 -0.11 40 0 134 0
28AUG26 117.50 C 0.91 0.91 0.91 0.44 -0.09 40 8 38 +8
28AUG26 120.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 202 0
28AUG26 122.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 45.64 -0.43 63 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 44.65 -0.44 61 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 43.67 -0.43 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.69 -0.43 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.71 -0.44 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.74 -0.44 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.77 -0.45 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.81 -0.44 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.94 -0.35 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.90 -0.43 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 35.94 -0.43 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 34.98 -0.44 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.02 -0.44 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.18 -0.35 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 30.69 -0.45 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.35 -0.44 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.12 -0.37 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.78 -0.48 44 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 21.70 -0.39 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 19.63 -0.37 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 17.64 -0.58 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 15.78 -0.72 42 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 13.79 -0.57 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.21 -0.56 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.91 -0.44 41 0 288 0
29SEP26 80.00 C 9.30 9.30 9.30 9.65 -0.27 41 1 6,438 +1
29SEP26 82.50 C 8.20 8.20 7.90 8.35 -0.46 41 27 4,042 -13
29SEP26 85.00 C 0.00 0.00 0.00 7.31 -0.41 41 0 3,196 0
29SEP26 87.50 C 6.32 6.34 6.17 6.37 -0.36 41 136 3,076 +15
29SEP26 90.00 C 5.44 5.44 5.16 5.50 -0.40 41 254 7,482 0
29SEP26 92.50 C 0.00 0.00 0.00 4.72 -0.40 41 0 3,123 0
29SEP26 95.00 C 4.09 4.18 3.99 4.04 -0.37 41 147 9,574 -47
29SEP26 97.50 C 0.00 0.00 0.00 3.44 -0.34 41 0 2,662 0
29SEP26 100.00 C 3.23 3.27 3.21 2.93 -0.31 41 59 14,188 +55
29SEP26 102.50 C 0.00 0.00 0.00 2.48 -0.28 41 0 5,538 0
29SEP26 105.00 C 0.00 0.00 0.00 2.09 -0.26 40 0 2,700 0
29SEP26 107.50 C 0.00 0.00 0.00 1.76 -0.24 40 0 1,573 0
29SEP26 110.00 C 1.93 1.97 1.93 1.48 -0.21 40 195 6,492 +180
29SEP26 112.50 C 1.71 1.75 1.71 1.24 -0.19 40 45 760 +45
29SEP26 115.00 C 0.00 0.00 0.00 1.04 -0.16 40 0 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 0.87 -0.14 40 0 5,522 0
29SEP26 120.00 C 1.22 1.22 1.18 0.72 -0.13 40 36 2,482 +30
29SEP26 122.50 C 0.00 0.00 0.00 0.60 -0.11 40 0 1,207 0
29SEP26 125.00 C 0.98 0.98 0.98 0.50 -0.10 40 26 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.42 -0.08 40 0 514 0
29SEP26 130.00 C 0.81 0.81 0.80 0.34 -0.08 40 22 2,429 -20
29SEP26 132.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 94 0
29SEP26 150.00 C 0.48 0.48 0.48 0.08 -0.02 41 20 767 -8
29SEP26 152.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 1,221 0
29SEP26 160.00 C 0.37 0.37 0.37 0.03 -0.02 40 5 706 +5
30DEC26 37.00 C 0.00 0.00 0.00 46.36 -0.29 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.41 -0.29 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.45 -0.32 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.51 -0.31 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.56 -0.32 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.62 -0.32 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 40.53 -0.47 55 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 39.59 -0.47 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 38.80 -0.33 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 37.87 -0.33 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 36.95 -0.33 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.02 -0.32 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.11 -0.30 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 34.20 -0.32 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 31.96 -0.33 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 29.77 -0.36 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 27.65 -0.35 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.59 -0.37 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 23.60 -0.58 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 21.70 -0.58 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 19.89 -0.69 43 0 300 0
30DEC26 70.00 C 0.00 0.00 0.00 18.18 -0.33 43 0 15,323 0
30DEC26 72.50 C 0.00 0.00 0.00 16.57 -0.70 42 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 15.10 -0.22 42 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 13.71 -0.26 42 0 495 0
30DEC26 80.00 C 12.50 12.50 12.50 12.42 -0.29 42 2 3,192 0
30DEC26 82.50 C 11.14 11.20 11.06 11.21 -0.41 42 209 2,563 +124
30DEC26 85.00 C 0.00 0.00 0.00 10.19 -0.40 42 0 6,181 0
30DEC26 87.50 C 9.00 9.10 9.00 9.19 -0.45 42 64 1,958 +1
30DEC26 90.00 C 8.00 8.23 8.00 8.27 -0.45 41 234 16,613 +33
30DEC26 92.50 C 7.46 7.46 7.45 7.43 -0.49 41 11 1,841 -11
30DEC26 95.00 C 0.00 0.00 0.00 6.67 -0.49 41 0 1,749 0
30DEC26 97.50 C 0.00 0.00 0.00 5.97 -0.47 41 0 1,899 0
30DEC26 100.00 C 5.37 5.70 5.37 5.35 -0.44 41 130 7,022 +128
30DEC26 102.50 C 5.07 5.07 5.07 4.78 -0.42 41 5 748 +5
30DEC26 105.00 C 0.00 0.00 0.00 4.27 -0.40 41 0 1,140 0
30DEC26 107.50 C 4.19 4.19 4.19 3.81 -0.37 41 1 349 0
30DEC26 110.00 C 4.00 4.00 3.82 3.39 -0.36 41 6 1,164 0
30DEC26 112.50 C 0.00 0.00 0.00 3.02 -0.33 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.69 -0.31 41 0 537 0
30DEC26 117.50 C 0.00 0.00 0.00 2.39 -0.29 41 0 2,061 0
30DEC26 120.00 C 2.69 2.70 2.65 2.12 -0.27 41 15 1,318 +5
30DEC26 122.50 C 2.45 2.45 2.45 1.89 -0.25 41 1 1,010 +1
30DEC26 125.00 C 0.00 0.00 0.00 1.67 -0.23 41 0 1,235 0
30DEC26 127.50 C 0.00 0.00 0.00 1.48 -0.22 41 0 1,095 0
30DEC26 130.00 C 1.99 1.99 1.94 1.32 -0.19 41 86 3,667 +85
30DEC26 132.50 C 0.00 0.00 0.00 1.17 -0.18 41 0 2,733 0
30DEC26 135.00 C 1.66 1.66 1.66 1.03 -0.17 41 5 888 +5
30DEC26 137.50 C 1.53 1.53 1.53 0.92 -0.15 41 3 513 +3
30DEC26 140.00 C 1.44 1.45 1.44 0.81 -0.14 41 4 740 +4
30DEC26 142.50 C 1.36 1.36 1.36 0.72 -0.13 41 3 601 +3
30DEC26 145.00 C 1.28 1.28 1.28 0.64 -0.12 41 3 217 +3
30DEC26 147.50 C 0.00 0.00 0.00 0.56 -0.11 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.50 -0.10 41 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.44 -0.09 41 0 1,315 0
30DEC26 155.00 C 1.03 1.03 1.03 0.39 -0.08 41 2 694 0
30DEC26 157.50 C 1.00 1.00 1.00 0.34 -0.08 41 4 361 +4
30DEC26 160.00 C 0.81 0.99 0.81 0.30 -0.07 41 67 1,580 +6
30MAR27 37.00 C 0.00 0.00 0.00 46.79 -0.37 58 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 45.86 -0.25 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 44.93 -0.38 56 0 0 0
30MAR27 40.00 C 44.20 44.20 44.20 44.01 -0.38 55 2 7 +2
30MAR27 41.00 C 0.00 0.00 0.00 43.09 -0.39 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.18 -0.38 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.27 -0.38 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.37 -0.38 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.47 -0.38 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.57 -0.39 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.75 -0.36 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.81 -0.42 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.94 -0.42 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.11 -0.39 49 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 33.02 -0.36 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.90 -0.42 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 28.90 -0.64 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 26.95 -0.64 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 25.09 -0.64 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.32 -0.62 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 21.63 -0.64 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.01 -0.52 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 18.49 -0.68 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 17.06 -0.69 42 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 15.80 -0.62 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 14.49 -0.60 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 13.34 -0.45 41 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 12.29 -0.42 41 0 154 0
30MAR27 87.50 C 0.00 0.00 0.00 11.32 -0.41 41 0 70 0
30MAR27 90.00 C 9.98 10.45 9.98 10.40 -0.45 41 162 1,988 +65
30MAR27 92.50 C 0.00 0.00 0.00 9.53 -0.49 41 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 8.74 -0.51 41 1,600 2,009 +1,600
30MAR27 97.50 C 0.00 0.00 0.00 8.00 -0.50 41 0 203 0
30MAR27 100.00 C 0.00 0.00 0.00 7.32 -0.48 41 0 1,453 0
30MAR27 102.50 C 6.74 6.80 6.74 6.70 -0.46 41 40 397 0
30MAR27 105.00 C 6.29 6.46 6.29 6.13 -0.44 41 125 345 +57
30MAR27 107.50 C 0.00 0.00 0.00 5.60 -0.42 41 0 304 0
30MAR27 110.00 C 0.00 0.00 0.00 5.11 -0.41 41 0 566 0
30MAR27 112.50 C 5.12 5.12 5.12 4.67 -0.39 41 2 3,008 -2
30MAR27 115.00 C 0.00 0.00 0.00 4.26 -0.37 41 0 1 0
30MAR27 117.50 C 4.24 4.24 4.24 3.89 -0.35 41 1 2 0
30MAR27 120.00 C 0.00 0.00 0.00 3.55 -0.33 41 0 47 0
30MAR27 122.50 C 0.00 0.00 0.00 3.24 -0.31 41 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 2.95 -0.30 41 0 291 0
TOTAL CALL 23,697 585,441 +4,184
22MAY26 60.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
22MAY26 75.00 P 0.10 0.10 0.08 0.03 -0.02 43 38 183 +38
22MAY26 77.50 P 0.26 0.33 0.18 0.17 -0.05 43 200 360 +72
22MAY26 80.00 P 0.74 1.00 0.55 0.61 -0.07 42 469 637 +174
22MAY26 82.50 P 2.00 2.20 1.45 1.62 -0.02 42 76 745 +1
22MAY26 85.00 P 4.10 4.10 3.34 3.23 +0.03 39 92 601 +76
22MAY26 87.50 P 0.00 0.00 0.00 5.48 +0.31 43 0 221 0
22MAY26 90.00 P 7.85 7.85 7.85 7.87 +0.50 43 2 224 -2
22MAY26 92.50 P 0.00 0.00 0.00 10.35 +0.54 0 0 60 0
22MAY26 95.00 P 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 15.35 +0.55 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 17.93 +0.46 97 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 20.43 +0.46 107 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 22.93 +0.46 117 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 25.43 +0.46 126 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 27.92 +0.45 133 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,854 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,441 0
28MAY26 70.00 P 0.08 0.08 0.08 0.01 -0.01 39 15 3,628 0
28MAY26 72.50 P 0.15 0.15 0.11 0.04 -0.02 37 82 3,441 -8
28MAY26 75.00 P 0.29 0.29 0.22 0.16 -0.04 38 372 6,313 -2
28MAY26 77.50 P 0.64 0.67 0.48 0.46 -0.07 37 490 9,684 +307
28MAY26 80.00 P 1.29 1.50 0.97 1.07 -0.09 36 750 10,103 +21
28MAY26 82.50 P 2.45 2.72 2.11 2.14 -0.08 36 1,339 9,195 -1,044
28MAY26 85.00 P 4.16 4.51 3.90 3.76 +0.05 37 67 12,281 +38
28MAY26 87.50 P 6.00 6.50 5.75 5.86 +0.25 41 66 5,751 0
28MAY26 90.00 P 8.00 8.00 8.00 7.98 +0.18 37 6 885 0
28MAY26 92.50 P 10.82 10.82 10.82 10.38 +0.49 37 120 1,672 -30
28MAY26 95.00 P 13.50 13.50 13.50 12.85 +0.53 0 1 1,114 -1
28MAY26 97.50 P 0.00 0.00 0.00 15.35 +0.55 0 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 17.93 +0.44 63 2 1,518 -2
28MAY26 102.50 P 0.00 0.00 0.00 20.43 +0.46 70 0 43 -110
28MAY26 105.00 P 0.00 0.00 0.00 22.93 +0.46 76 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 25.43 +0.46 82 0 1 -14
28MAY26 110.00 P 0.00 0.00 0.00 27.92 +0.45 87 0 30 -36
28MAY26 112.50 P 0.00 0.00 0.00 30.35 +0.49 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.85 +0.47 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.35 +0.47 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.85 +0.47 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.35 +0.47 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.85 +0.47 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.35 +0.47 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.85 +0.47 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.35 +0.47 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.85 +0.47 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.35 +0.47 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.85 +0.47 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 60.35 +0.47 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.85 +0.47 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.35 +0.47 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.85 +0.47 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29MAY26 62.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29MAY26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 67.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY26 70.00 P 0.10 0.10 0.09 0.02 - 40 31 31 -
29MAY26 72.50 P 0.17 0.17 0.17 0.07 - 39 10 10 -
29MAY26 75.00 P 0.30 0.37 0.28 0.22 - 39 33 33 -
29MAY26 77.50 P 0.80 0.84 0.62 0.59 - 39 400 391 -
29MAY26 80.00 P 1.59 1.65 1.22 1.22 - 38 764 727 -
29MAY26 82.50 P 2.60 2.65 2.19 2.32 - 38 24 17 -
29MAY26 85.00 P 3.87 3.87 3.87 3.81 - 36 26 26 -
29MAY26 87.50 P 0.00 0.00 0.00 5.90 - 40 0 0 -
29MAY26 90.00 P 0.00 0.00 0.00 8.22 - 45 0 0 -
29MAY26 92.50 P 0.00 0.00 0.00 10.41 - 39 0 0 -
29MAY26 95.00 P 0.00 0.00 0.00 12.86 - 39 0 0 -
29MAY26 97.50 P 0.00 0.00 0.00 15.45 - 56 0 0 -
29MAY26 100.00 P 0.00 0.00 0.00 17.93 - 61 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 20.44 - 68 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 22.93 - 73 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29JUN26 52.50 P 0.07 0.07 0.07 0.01 0.00 48 120 503 +120
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 736 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1,607 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 957 0
29JUN26 65.00 P 0.34 0.34 0.34 0.17 -0.02 40 14 3,427 +4
29JUN26 67.50 P 0.51 0.55 0.46 0.33 -0.03 40 2,023 8,353 -11
29JUN26 70.00 P 0.75 0.76 0.70 0.60 -0.03 40 99 10,455 +16
29JUN26 72.50 P 1.20 1.24 1.09 1.02 -0.03 40 108 7,484 -59
29JUN26 75.00 P 1.73 1.85 1.57 1.59 0.00 40 172 17,160 +8
29JUN26 77.50 P 2.47 2.47 2.20 2.28 -0.02 39 22 10,503 +13
29JUN26 80.00 P 3.68 3.80 3.20 3.28 -0.02 39 960 22,153 -461
29JUN26 82.50 P 4.51 4.95 4.51 4.52 +0.06 40 1,270 7,315 +369
29JUN26 85.00 P 6.50 6.66 5.92 5.92 -0.05 39 28 11,562 0
29JUN26 87.50 P 8.00 8.50 8.00 7.66 +0.07 40 21 4,501 0
29JUN26 90.00 P 10.00 10.00 9.48 9.44 +0.05 40 13 10,101 +12
29JUN26 92.50 P 0.00 0.00 0.00 11.52 +0.13 41 0 4,660 0
29JUN26 95.00 P 14.03 14.03 13.45 13.75 +0.25 43 66 15,362 -30
29JUN26 97.50 P 0.00 0.00 0.00 15.99 +0.28 43 0 7,429 0
29JUN26 100.00 P 0.00 0.00 0.00 18.43 +0.53 47 2 17,940 +2
29JUN26 102.50 P 0.00 0.00 0.00 20.74 +0.35 47 0 5,129 0
29JUN26 105.00 P 0.00 0.00 0.00 23.12 +0.36 47 0 16,615 0
29JUN26 107.50 P 0.00 0.00 0.00 25.53 +0.39 48 0 3,866 0
29JUN26 110.00 P 27.95 27.95 27.94 27.94 +0.35 48 150 9,567 -150
29JUN26 112.50 P 0.00 0.00 0.00 30.47 +0.47 52 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.92 +0.47 53 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.47 +0.47 58 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 37.85 +0.35 0 0 5,577 0
29JUN26 122.50 P 0.00 0.00 0.00 40.42 +0.44 61 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.93 +0.43 64 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 45.42 +0.42 66 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 47.92 +0.42 68 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 50.43 +0.43 71 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.92 +0.42 73 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 55.35 +0.29 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.92 +0.36 78 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 60.35 +0.29 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.85 +0.29 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.47 +0.41 87 0 0 0
29JUN26 150.00 P 68.46 68.82 67.56 67.85 +0.47 0 60 286 -51
29JUN26 152.50 P 0.00 0.00 0.00 70.35 +0.29 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.93 +0.37 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.49 +0.43 97 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.91 +0.35 93 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.35 +0.29 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.85 +0.29 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.35 +0.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.99 +0.44 106 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.45 +0.40 105 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.85 +0.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.45 +0.40 108 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.96 +0.41 111 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.35 +0.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.85 +0.42 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.45 +0.40 115 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.95 +0.40 117 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.45 +0.40 118 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.95 +0.40 120 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.35 +0.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.96 +0.41 123 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 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.12 0.12 0.12 0.01 0.00 40 20 20 +20
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 8 0
30JUL26 55.00 P 0.22 0.22 0.22 0.04 -0.01 39 1 4 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 283 0
30JUL26 60.00 P 0.39 0.39 0.36 0.16 -0.02 39 32 467 +28
30JUL26 62.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 118 0
30JUL26 65.00 P 0.00 0.00 0.00 0.49 -0.04 38 0 741 0
30JUL26 67.50 P 1.01 1.01 1.01 0.80 -0.05 39 159 929 +101
30JUL26 70.00 P 1.40 1.45 1.38 1.23 -0.05 39 33 1,274 +3
30JUL26 72.50 P 2.00 2.00 2.00 1.79 -0.04 39 10 1,236 +10
30JUL26 75.00 P 2.70 2.80 2.45 2.45 -0.05 38 117 2,406 +73
30JUL26 77.50 P 3.36 3.36 3.30 3.30 -0.02 38 27 1,913 +1
30JUL26 80.00 P 4.60 4.86 4.46 4.34 -0.03 38 237 3,056 +49
30JUL26 82.50 P 6.00 6.10 5.79 5.58 -0.01 38 744 3,474 +549
30JUL26 85.00 P 7.50 7.50 7.36 7.04 +0.03 38 17 5,088 +16
30JUL26 87.50 P 9.00 9.00 8.70 8.58 -0.05 38 16 2,099 +16
30JUL26 90.00 P 10.45 10.78 10.45 10.38 -0.10 38 7 932 +5
30JUL26 92.50 P 0.00 0.00 0.00 12.28 +0.22 38 0 567 0
30JUL26 95.00 P 0.00 0.00 0.00 14.43 +0.42 40 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 16.57 +0.50 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 18.68 +0.01 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.03 +0.16 41 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 23.32 +0.04 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.68 +0.10 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.14 +0.21 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.52 +0.23 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.92 +0.28 42 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 35.47 +0.43 46 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.86 +0.36 43 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 40.42 +0.42 49 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.93 +0.43 52 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 0.01 -0.01 38 0 5 0
28AUG26 48.00 P 0.19 0.19 0.19 0.02 -0.01 39 5 5 +5
28AUG26 49.00 P 0.21 0.21 0.21 0.03 -0.01 40 5 5 +5
28AUG26 50.00 P 0.24 0.24 0.24 0.04 -0.01 40 1 33 0
28AUG26 52.50 P 0.30 0.30 0.30 0.08 -0.01 40 1 3 +1
28AUG26 55.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.26 -0.02 40 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 35 0
28AUG26 62.50 P 0.00 0.00 0.00 0.68 -0.02 40 0 15 0
28AUG26 65.00 P 1.23 1.23 1.19 1.02 -0.02 40 190 224 +189
28AUG26 67.50 P 1.63 1.64 1.52 1.47 -0.02 40 296 389 +296
28AUG26 70.00 P 2.04 2.04 2.04 1.99 -0.05 40 20 550 +20
28AUG26 72.50 P 2.90 2.91 2.79 2.63 -0.07 40 237 410 +188
28AUG26 75.00 P 3.69 3.78 3.54 3.40 -0.05 39 440 807 +296
28AUG26 77.50 P 4.70 4.72 4.53 4.34 -0.04 39 121 662 +80
28AUG26 80.00 P 5.70 5.80 5.46 5.46 -0.01 39 77 646 -17
28AUG26 82.50 P 6.91 7.27 6.65 6.72 0.00 39 752 3,055 +587
28AUG26 85.00 P 8.66 8.68 8.16 8.17 +0.01 39 273 2,539 +273
28AUG26 87.50 P 0.00 0.00 0.00 9.72 +0.02 39 0 2,661 0
28AUG26 90.00 P 12.02 12.02 11.31 11.42 0.00 39 6 416 +3
28AUG26 92.50 P 13.90 13.90 13.90 13.31 -0.04 40 5 279 +5
28AUG26 95.00 P 0.00 0.00 0.00 15.29 +0.35 40 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 17.32 +0.36 41 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 19.43 +0.42 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.59 +0.04 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.79 +0.07 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.09 +0.13 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.38 +0.16 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.71 +0.20 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.06 +0.24 41 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.47 +0.27 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.86 +0.26 38 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 40.42 +0.40 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.93 +0.43 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 0.00 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 31 0
29SEP26 50.00 P 0.40 0.40 0.40 0.12 0.00 41 10 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.02 40 0 744 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 -0.02 40 0 1,448 0
29SEP26 62.50 P 1.37 1.37 1.37 1.13 -0.02 40 100 923 0
29SEP26 65.00 P 1.72 1.72 1.72 1.56 -0.03 40 10 1,942 +5
29SEP26 67.50 P 0.00 0.00 0.00 2.10 -0.02 41 0 2,870 0
29SEP26 70.00 P 2.80 2.80 2.80 2.72 -0.06 40 5 26,466 0
29SEP26 72.50 P 3.52 3.52 3.52 3.48 0.00 40 15 2,045 +15
29SEP26 75.00 P 4.60 4.67 4.28 4.29 -0.06 40 540 4,061 +85
29SEP26 77.50 P 0.00 0.00 0.00 5.27 -0.07 39 0 4,343 0
29SEP26 80.00 P 6.82 6.82 6.82 6.44 -0.01 39 1 11,367 +1
29SEP26 82.50 P 7.99 8.03 7.99 7.74 +0.04 39 31 7,271 +30
29SEP26 85.00 P 9.33 9.33 9.33 9.17 +0.04 39 30 6,090 0
29SEP26 87.50 P 11.00 11.00 11.00 10.74 +0.08 40 1 2,447 0
29SEP26 90.00 P 0.00 0.00 0.00 12.36 -0.02 40 0 4,355 0
29SEP26 92.50 P 14.41 14.41 14.41 14.15 +0.05 40 80 4,148 0
29SEP26 95.00 P 16.31 16.31 16.31 16.06 +0.11 40 75 5,049 -47
29SEP26 97.50 P 0.00 0.00 0.00 18.06 +0.01 41 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 20.10 +0.39 41 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 22.23 +0.45 41 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 24.32 +0.27 41 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 26.54 +0.31 41 0 1,155 0
29SEP26 110.00 P 29.00 29.00 29.00 28.91 +0.49 43 20 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 31.00 +0.35 41 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 33.41 +0.21 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 35.67 +0.44 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.13 +0.53 42 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 40.53 +0.51 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.95 +0.36 42 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.42 +0.41 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.92 +0.42 44 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 50.43 +0.43 46 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.92 +0.42 47 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.39 +0.33 47 0 1 0
29SEP26 140.00 P 58.10 58.20 58.10 57.92 +0.36 50 2 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.39 +0.33 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.89 +0.33 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.47 +0.41 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.89 +0.43 54 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.39 +0.33 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.93 +0.37 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.49 +0.43 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.91 +0.35 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 42 0 67 0
30DEC26 38.00 P 0.29 0.29 0.29 0.05 0.00 41 4 5 +4
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 15,328 0
30DEC26 46.00 P 0.64 0.64 0.64 0.25 -0.02 41 1 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.04 41 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 -0.05 41 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 1.02 -0.05 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.40 -0.05 41 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.84 -0.06 41 0 1,352 0
30DEC26 62.50 P 0.00 0.00 0.00 2.39 -0.06 41 0 969 0
30DEC26 65.00 P 0.00 0.00 0.00 3.04 -0.07 41 0 1,772 0
30DEC26 67.50 P 0.00 0.00 0.00 3.75 -0.05 41 0 596 0
30DEC26 70.00 P 0.00 0.00 0.00 4.50 -0.09 41 0 22,291 0
30DEC26 72.50 P 0.00 0.00 0.00 5.38 -0.05 40 0 1,839 0
30DEC26 75.00 P 0.00 0.00 0.00 6.36 -0.03 40 0 2,124 0
30DEC26 77.50 P 0.00 0.00 0.00 7.44 -0.05 40 0 2,908 0
30DEC26 80.00 P 8.87 8.87 8.87 8.63 -0.06 40 30 10,977 +10
30DEC26 82.50 P 10.29 10.29 10.13 9.94 -0.04 40 162 3,268 +36
30DEC26 85.00 P 0.00 0.00 0.00 11.36 -0.05 40 0 8,260 0
30DEC26 87.50 P 0.00 0.00 0.00 12.89 0.00 40 0 1,052 0
30DEC26 90.00 P 14.80 14.87 14.80 14.52 -0.02 40 3 11,594 0
30DEC26 92.50 P 16.48 16.72 16.05 16.25 +0.07 40 90 1,992 +60
30DEC26 95.00 P 18.00 18.00 18.00 18.00 +0.22 40 1 2,869 +1
30DEC26 97.50 P 0.00 0.00 0.00 19.99 +0.38 41 0 2,156 0
30DEC26 100.00 P 0.00 0.00 0.00 21.85 +0.35 41 0 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 23.90 +0.48 41 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 25.83 +0.35 41 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 +0.45 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 30.05 +0.16 41 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 32.20 +0.35 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.38 +0.33 41 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 36.60 +0.32 41 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.84 +0.36 41 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 41.11 +0.37 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.79 +0.75 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.71 +0.38 40 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 48.07 +0.41 40 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 50.47 +0.20 39 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.92 +0.28 39 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 55.41 +0.35 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.92 +0.36 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.39 +0.33 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.89 +0.33 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.47 +0.41 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.89 +0.43 45 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 70.39 +0.33 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.93 +0.37 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.49 +0.43 51 0 0 0
30DEC26 160.00 P 78.00 78.00 78.00 77.91 +0.35 50 2 150 +2
30MAR27 37.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 -0.02 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 -0.03 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.74 -0.04 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.98 -0.04 41 0 242 0
30MAR27 52.50 P 0.00 0.00 0.00 1.31 -0.05 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.73 -0.05 41 0 169 0
30MAR27 57.50 P 2.58 2.58 2.58 2.23 -0.05 41 100 441 +100
30MAR27 60.00 P 3.18 3.18 3.18 2.79 -0.06 41 1 202 +1
30MAR27 62.50 P 3.66 3.66 3.66 3.47 -0.07 41 20 324 +20
30MAR27 65.00 P 4.50 4.50 4.32 4.20 -0.06 41 106 266 +101
30MAR27 67.50 P 5.20 5.30 5.20 5.02 -0.05 41 102 389 +80
30MAR27 70.00 P 6.18 6.18 6.18 5.86 -0.07 40 2 12,437 0
30MAR27 72.50 P 7.07 7.07 7.07 6.82 -0.04 40 100 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.88 0.00 40 2,240 2,975 +2,240
30MAR27 77.50 P 9.30 9.30 9.30 9.01 -0.01 40 1 415 0
30MAR27 80.00 P 0.00 0.00 0.00 10.22 -0.01 40 0 1,763 0
30MAR27 82.50 P 0.00 0.00 0.00 11.54 -0.02 40 0 219 0
30MAR27 85.00 P 13.30 13.38 13.10 12.92 -0.05 40 151 165 +107
30MAR27 87.50 P 0.00 0.00 0.00 14.46 -0.01 40 0 251 0
30MAR27 90.00 P 16.30 16.30 16.30 16.08 +0.06 40 2 1,576 +1
30MAR27 92.50 P 0.00 0.00 0.00 17.67 -0.07 40 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 19.52 +0.09 40 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 21.34 +0.31 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.21 +0.33 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 25.14 +0.36 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.11 +0.39 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.12 +0.40 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.17 +0.43 41 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 33.17 +0.37 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 35.38 +0.48 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 37.52 +0.47 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.66 +0.29 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.91 +0.35 41 0 0 0
30MAR27 125.00 P 44.50 44.50 44.50 44.15 +0.41 41 2 8 +2
TOTAL PUT 18,492 591,288 +4,917
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$ 10.85
28MAY26 8.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.11 -0.09 108 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.85 -0.10 0 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.36 -0.11 28 0 121 0
28MAY26 11.00 C 0.06 0.06 0.06 0.07 -0.07 31 45 30 -45
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 -0.09 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.85 -0.11 0 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.08 31 0 17 0
29JUN26 11.00 C 0.22 0.22 0.22 0.24 -0.06 29 10 30 +10
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.11 -0.10 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.11 -0.11 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.91 -0.10 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.62 -0.07 31 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.11 -0.10 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.61 -0.11 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.40 -0.11 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.23 -0.09 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 -0.07 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.43 -0.05 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 -0.11 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 -0.11 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 -0.09 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.08 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 -0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 -0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.04 -0.08 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 -0.08 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 -0.07 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 -0.07 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.06 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 34 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 0.02 -0.01 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.74 -0.09 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 -0.16 29 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.31 -0.08 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.15 -0.08 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.00 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.91 -0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 -0.08 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.06 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.07 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.06 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 25 0
TOTAL CALL 55 16,816 -35
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 571 0
28MAY26 10.50 P 0.26 0.26 0.25 0.22 +0.02 32 8 560 -6
28MAY26 11.00 P 0.00 0.00 0.00 0.56 +0.06 33 0 512 0
28MAY26 11.50 P 0.00 0.00 0.00 1.00 +0.08 26 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.50 +0.10 36 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 2.00 +0.10 46 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 +0.06 0 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.98 +0.07 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.01 +0.10 154 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 30 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 97 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.07 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.53 +0.08 29 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.01 +0.10 31 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 +0.08 31 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.51 +0.08 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 +0.07 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.50 +0.09 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.08 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.50 +0.09 57 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 +0.08 60 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.50 +0.09 64 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 7.00 +0.09 67 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.51 +0.08 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.01 +0.09 82 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.50 +0.11 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.00 +0.08 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.50 +0.10 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.52 +0.10 103 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.50 +0.08 94 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.51 +0.12 108 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.52 +0.10 119 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 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 +0.02 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.55 +0.02 30 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.21 +0.05 31 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.61 +0.08 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.05 +0.09 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.50 +0.07 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.01 +0.09 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.51 +0.08 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.00 +0.07 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.50 +0.09 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.00 +0.08 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.50 +0.09 47 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 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 +0.02 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 +0.02 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.04 +0.02 35 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 +0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.80 +0.07 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.22 +0.08 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.67 +0.08 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.14 +0.09 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.62 +0.09 46 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.12 +0.09 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.63 +0.10 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.15 +0.11 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.66 +0.10 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.01 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.02 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 +0.04 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 0.00 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 +0.06 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 +0.07 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 +0.08 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 +0.08 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 +0.09 42 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.09 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.64 +0.10 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.15 +0.11 53 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +0.10 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 +0.11 61 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.69 +0.10 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.21 +0.11 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.68 +0.07 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.01 +0.09 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.50 +0.11 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.00 +0.08 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.50 +0.10 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.52 +0.10 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.50 +0.08 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.51 +0.12 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.02 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.03 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.04 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.04 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.05 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 +0.06 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.07 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.08 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.08 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.26 +0.08 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.72 +0.09 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.18 +0.09 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 +0.10 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 +0.10 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 +0.10 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.69 +0.10 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.21 +0.11 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.71 +0.10 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.22 +0.09 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.69 +0.07 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.00 -0.07 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.50 -0.04 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.52 -0.01 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.50 +0.08 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.51 0.00 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.04 33 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 +0.06 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.07 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.95 +0.08 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 +0.08 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.25 +0.08 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.72 +0.09 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.16 +0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.67 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.18 +0.09 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.69 +0.10 46 0 0 0
TOTAL PUT 8 5,122 -6
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$ 30.66
22MAY26 22.00 C 0.00 0.00 0.00 8.67 -0.07 118 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 7.67 -0.07 103 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 6.67 -0.13 88 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 5.67 -0.04 74 0 10 0
22MAY26 26.00 C 0.00 0.00 0.00 4.67 -0.04 60 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 3.67 -0.05 47 0 0 0
22MAY26 28.00 C 2.20 2.20 2.20 2.67 -0.07 34 3 3 +3
22MAY26 29.00 C 1.40 1.84 1.40 1.67 -0.12 22 61 241 +61
22MAY26 30.00 C 0.76 1.16 0.67 0.90 -0.13 39 513 433 +330
22MAY26 31.00 C 0.45 0.56 0.28 0.40 -0.10 42 2,662 1,498 +932
22MAY26 32.00 C 0.25 0.25 0.13 0.19 -0.05 49 1,257 1,445 +443
22MAY26 33.00 C 0.12 0.12 0.05 0.10 -0.02 56 849 1,185 -408
22MAY26 34.00 C 0.06 0.06 0.04 0.05 -0.02 62 80 382 -30
22MAY26 35.00 C 0.02 0.03 0.02 0.03 -0.01 68 246 1,207 +244
22MAY26 36.00 C 0.02 0.02 0.01 0.02 0.00 75 16 2,197 0
22MAY26 37.00 C 0.01 0.01 0.01 0.01 0.00 77 80 122 +64
22MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 87 10 15 +10
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.68 -0.07 167 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 15.18 -0.06 159 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.66 -0.08 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.16 -0.08 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.70 -0.05 160 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.16 -0.08 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.67 -0.07 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.16 -0.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.66 -0.09 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.67 -0.08 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.67 -0.09 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.67 -0.09 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.67 -0.08 0 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.68 -0.12 55 0 250 0
28MAY26 25.00 C 5.60 5.60 5.60 5.68 -0.06 45 2 95 0
28MAY26 26.00 C 0.00 0.00 0.00 4.70 -0.06 50 0 238 0
28MAY26 27.00 C 0.00 0.00 0.00 3.73 -0.08 47 0 154 0
28MAY26 28.00 C 2.80 3.10 2.40 2.76 -0.06 40 196 363 +70
28MAY26 29.00 C 1.77 2.10 1.65 1.93 -0.17 42 73 190 +5
28MAY26 30.00 C 1.23 1.44 1.00 1.25 -0.18 43 1,880 1,873 +402
28MAY26 31.00 C 0.70 0.88 0.59 0.73 -0.09 43 3,234 2,574 +392
28MAY26 32.00 C 0.49 0.52 0.33 0.44 -0.07 46 511 6,344 +107
28MAY26 33.00 C 0.23 0.27 0.19 0.26 -0.06 49 491 9,806 -34
28MAY26 34.00 C 0.15 0.15 0.12 0.16 -0.04 52 71 9,037 -4
28MAY26 35.00 C 0.08 0.10 0.08 0.10 -0.02 55 197 4,993 -100
28MAY26 36.00 C 0.05 0.07 0.05 0.06 -0.02 57 127 2,941 +36
28MAY26 37.00 C 0.04 0.04 0.03 0.04 -0.02 60 33 2,978 +25
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 2,742 0
28MAY26 39.00 C 0.03 0.03 0.03 0.02 -0.01 66 1 1,905 0
28MAY26 40.00 C 0.02 0.02 0.02 0.01 -0.01 66 34 6,075 +33
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 71 168 2,022 +44
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 76 1 1,320 0
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 81 1 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 93 0
28MAY26 50.00 C 0.01 0.01 0.01 0.01 0.00 112 6 658 -6
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 190 0 233 0
29MAY26 22.00 C 0.00 0.00 0.00 8.68 - 69 0 0 -
29MAY26 23.00 C 0.00 0.00 0.00 7.68 - 59 0 0 -
29MAY26 24.00 C 0.00 0.00 0.00 6.68 - 48 0 0 -
29MAY26 25.00 C 0.00 0.00 0.00 5.68 - 37 0 0 -
29MAY26 26.00 C 0.00 0.00 0.00 4.70 - 47 0 0 -
29MAY26 27.00 C 0.00 0.00 0.00 3.74 - 47 0 0 -
29MAY26 28.00 C 0.00 0.00 0.00 2.79 - 42 0 0 -
29MAY26 29.00 C 2.15 2.15 1.92 1.95 - 41 34 34 -
29MAY26 30.00 C 1.18 1.20 1.09 1.29 - 43 150 120 -
29MAY26 31.00 C 0.73 0.87 0.67 0.78 - 43 131 103 -
29MAY26 32.00 C 0.50 0.50 0.44 0.47 - 45 10 10 -
29MAY26 33.00 C 0.23 0.30 0.23 0.27 - 47 96 96 -
29MAY26 34.00 C 0.14 0.17 0.14 0.16 - 49 10 10 -
29MAY26 35.00 C 0.08 0.08 0.08 0.10 - 52 60 60 -
29MAY26 36.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
29MAY26 37.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
29MAY26 38.00 C 0.00 0.00 0.00 0.03 - 61 0 0 -
29MAY26 39.00 C 0.00 0.00 0.00 0.02 - 63 0 0 -
29MAY26 40.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 15.68 -0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.18 -0.07 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.67 -0.12 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.17 -0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.70 -0.06 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.18 -0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.67 -0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.19 -0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.69 -0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.17 -0.11 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.74 -0.09 56 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.71 -0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.73 -0.09 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.71 -0.14 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.74 -0.14 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.85 -0.21 40 0 2,257 0
29JUN26 26.00 C 5.03 5.03 4.98 4.82 -0.17 32 31 66 +31
29JUN26 27.00 C 0.00 0.00 0.00 4.07 -0.07 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.22 -0.13 36 0 129 0
29JUN26 29.00 C 2.66 2.66 2.36 2.50 -0.16 36 13 402 0
29JUN26 30.00 C 1.94 2.09 1.70 1.91 -0.11 36 555 2,406 +470
29JUN26 31.00 C 1.55 1.55 1.26 1.41 -0.14 36 817 6,616 +436
29JUN26 32.00 C 1.05 1.12 0.94 1.04 -0.10 37 494 8,912 +94
29JUN26 33.00 C 0.80 0.82 0.66 0.74 -0.12 37 309 5,675 -111
29JUN26 34.00 C 0.57 0.60 0.49 0.55 -0.08 38 111 8,645 +8
29JUN26 35.00 C 0.48 0.48 0.36 0.40 -0.08 39 315 6,282 +53
29JUN26 36.00 C 0.32 0.33 0.27 0.29 -0.06 40 297 6,459 +26
29JUN26 37.00 C 0.25 0.25 0.21 0.20 -0.05 41 33 4,172 -17
29JUN26 38.00 C 0.18 0.20 0.17 0.14 -0.04 41 28 6,552 +4
29JUN26 39.00 C 0.15 0.15 0.15 0.10 -0.03 42 1 2,142 0
29JUN26 40.00 C 0.12 0.12 0.12 0.07 -0.03 42 93 13,654 +74
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 6,043 0
29JUN26 42.00 C 0.08 0.08 0.08 0.04 -0.01 44 10 5,159 0
29JUN26 43.00 C 0.06 0.06 0.06 0.03 -0.01 45 101 3,742 -50
29JUN26 44.00 C 0.05 0.05 0.05 0.02 -0.01 45 3 4,886 0
29JUN26 45.00 C 0.05 0.05 0.05 0.01 -0.01 44 60 15,549 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,499 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,091 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27,513 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11,514 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,646 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 72 30 25,254 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 15.68 -0.22 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 15.20 -0.11 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.71 -0.14 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.19 -0.18 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.70 -0.22 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.22 -0.12 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.72 -0.18 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.75 -0.16 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.27 -0.16 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.78 -0.12 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.81 -0.12 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.84 -0.14 41 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.89 -0.14 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.97 -0.13 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.05 -0.16 38 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 5.21 -0.08 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.42 -0.09 38 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 3.70 -0.08 38 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 2.99 -0.13 36 0 285 0
30JUL26 30.00 C 2.33 2.33 2.33 2.42 -0.11 36 2 1,904 0
30JUL26 31.00 C 1.95 2.06 1.80 1.96 -0.09 37 320 3,518 +30
30JUL26 32.00 C 1.63 1.64 1.40 1.54 -0.10 37 179 4,592 -49
30JUL26 33.00 C 1.29 1.32 1.12 1.22 -0.10 37 84 1,852 +1
30JUL26 34.00 C 0.98 1.06 0.98 0.96 -0.12 38 25 1,719 0
30JUL26 35.00 C 0.80 0.88 0.71 0.77 -0.09 38 33 1,179 0
30JUL26 36.00 C 0.60 0.63 0.60 0.63 -0.05 40 10 1,352 0
30JUL26 37.00 C 0.00 0.00 0.00 0.49 -0.05 40 0 3,714 0
30JUL26 38.00 C 0.42 0.42 0.42 0.38 -0.05 40 1 1,862 0
30JUL26 39.00 C 0.35 0.35 0.35 0.30 -0.04 41 4 2,791 0
30JUL26 40.00 C 0.26 0.29 0.26 0.23 -0.04 41 46 3,261 -32
30JUL26 41.00 C 0.23 0.23 0.23 0.18 -0.03 41 16 162 +16
30JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 1,205 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 162 0
30JUL26 47.00 C 0.08 0.08 0.08 0.04 -0.02 43 60 248 +60
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 15.79 -0.11 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.30 -0.03 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.76 -0.13 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.27 -0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.78 -0.14 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.33 -0.06 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.85 -0.10 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.37 -0.05 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.88 -0.06 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.40 -0.10 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.93 -0.08 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.97 -0.09 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.03 -0.07 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.10 -0.08 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.23 -0.04 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.30 -0.12 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.58 -0.05 40 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 4.80 -0.05 39 0 100 0
28AUG26 28.00 C 4.55 4.55 4.55 4.11 -0.06 39 1 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.45 -0.10 38 0 253 0
28AUG26 30.00 C 2.80 2.80 2.68 2.87 -0.11 37 35 1,086 0
28AUG26 31.00 C 2.24 2.43 2.24 2.39 -0.13 37 83 1,173 0
28AUG26 32.00 C 1.99 1.99 1.99 1.98 -0.11 37 2 745 0
28AUG26 33.00 C 1.53 1.76 1.53 1.65 -0.10 38 11 483 0
28AUG26 34.00 C 0.00 0.00 0.00 1.37 -0.10 38 0 883 0
28AUG26 35.00 C 1.15 1.16 1.15 1.14 -0.09 39 424 562 +424
28AUG26 36.00 C 0.97 1.03 0.95 0.93 -0.08 39 63 721 +2
28AUG26 37.00 C 0.81 0.81 0.81 0.75 -0.08 39 407 1,132 0
28AUG26 38.00 C 0.00 0.00 0.00 0.61 -0.07 39 0 95 0
28AUG26 39.00 C 0.00 0.00 0.00 0.49 -0.06 39 0 140 0
28AUG26 40.00 C 0.48 0.48 0.48 0.39 -0.06 39 2 29 0
28AUG26 41.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 15.81 -0.11 45 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 15.31 -0.12 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.82 -0.13 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.41 -0.05 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.88 -0.11 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.41 -0.11 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.93 -0.11 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.55 -0.02 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.95 -0.14 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 -0.08 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.07 -0.03 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.09 -0.08 44 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.23 -0.03 45 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.34 +0.02 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.56 +0.09 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.67 -0.01 41 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 5.88 -0.16 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.17 -0.02 40 0 41 0
29SEP26 28.00 C 4.40 4.40 4.40 4.40 -0.13 38 2 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.75 -0.16 37 0 46 0
29SEP26 30.00 C 0.00 0.00 0.00 3.30 -0.07 38 0 154 0
29SEP26 31.00 C 2.61 2.80 2.61 2.78 -0.11 37 68 1,610 -3
29SEP26 32.00 C 2.55 2.55 2.38 2.37 -0.11 38 38 1,121 +38
29SEP26 33.00 C 0.00 0.00 0.00 2.02 -0.11 38 0 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 -0.10 38 0 1,532 0
29SEP26 35.00 C 1.47 1.51 1.47 1.49 -0.08 39 12 4,626 +3
29SEP26 36.00 C 1.20 1.20 1.20 1.26 -0.10 39 20 10,955 -20
29SEP26 37.00 C 1.04 1.11 1.03 1.05 -0.10 39 63 2,810 -13
29SEP26 38.00 C 0.96 0.96 0.96 0.88 -0.10 39 5 8,082 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 15,147 0
29SEP26 40.00 C 0.68 0.78 0.68 0.61 -0.10 39 29 15,602 +27
29SEP26 41.00 C 0.00 0.00 0.00 0.51 -0.09 39 0 1,570 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 1,434 0
29SEP26 43.00 C 0.46 0.46 0.46 0.35 -0.09 39 1 1,572 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 2,762 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 3,734 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 2,485 0
29SEP26 50.00 C 0.23 0.23 0.21 0.10 -0.05 41 24 20,132 +23
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 7,751 0
29SEP26 57.50 C 0.12 0.12 0.12 0.03 -0.02 42 5 730 +5
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 6,870 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 1,488 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 1,242 0
29SEP26 85.00 C 0.03 0.03 0.03 0.01 0.00 57 2 375 -2
30DEC26 15.00 C 0.00 0.00 0.00 16.10 -0.05 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.56 -0.12 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.21 0.00 57 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.74 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.17 -0.09 50 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 13.81 -0.29 53 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 13.30 -0.06 50 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.83 -0.06 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.33 -0.11 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.93 -0.06 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.56 +0.02 48 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.55 -0.06 44 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.82 +0.06 45 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.95 0.00 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.16 +0.01 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.41 +0.02 41 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 6.62 -0.12 40 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.01 -0.07 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 5.39 -0.10 39 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.82 -0.15 39 0 63 0
30DEC26 30.00 C 4.20 4.28 4.08 4.39 -0.08 40 18 1,725 +18
30DEC26 31.00 C 0.00 0.00 0.00 3.76 -0.11 38 0 267 0
30DEC26 32.00 C 3.46 3.55 3.26 3.35 -0.10 38 51 1,227 +51
30DEC26 33.00 C 2.95 3.00 2.95 2.98 -0.09 38 1,006 4,802 +1,006
30DEC26 34.00 C 2.62 2.62 2.62 2.69 -0.05 39 6 843 +6
30DEC26 35.00 C 2.44 2.44 2.25 2.38 -0.06 39 62 1,998 +20
30DEC26 36.00 C 0.00 0.00 0.00 2.12 -0.04 39 0 7,479 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 -0.03 39 0 6,453 0
30DEC26 38.00 C 1.67 1.67 1.67 1.66 -0.02 39 1 4,297 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.02 39 0 9,671 0
30DEC26 40.00 C 1.31 1.31 1.31 1.29 -0.01 39 5 1,567 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 0.00 39 0 2,326 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 0.00 39 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 +0.02 39 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 +0.01 39 0 642 0
30DEC26 45.00 C 0.90 0.90 0.90 0.69 +0.02 40 7 3,834 +7
30DEC26 46.00 C 0.80 0.80 0.80 0.61 +0.02 40 3 560 +3
30DEC26 47.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 372 0
30DEC26 48.00 C 0.64 0.64 0.64 0.47 +0.02 40 10 281 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 345 0
30DEC26 50.00 C 0.58 0.58 0.53 0.37 +0.03 40 56 5,891 +56
30DEC26 52.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 2,305 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 1,957 0
30DEC26 57.50 C 0.33 0.33 0.33 0.15 +0.03 41 1 454 0
30DEC26 60.00 C 0.30 0.30 0.30 0.11 +0.02 41 21 692 +21
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 435 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 42 20 1,952 +20
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 16.28 -0.08 52 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 15.83 -0.11 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.44 -0.05 53 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.92 -0.12 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.46 -0.13 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.00 -0.13 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.68 +0.03 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.24 -0.01 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.70 -0.09 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.38 +0.08 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.84 -0.07 45 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 11.02 -0.06 44 0 5 0
30MAR27 22.00 C 10.21 10.21 10.21 10.25 -0.04 43 34 85 +34
30MAR27 23.00 C 0.00 0.00 0.00 9.51 +0.02 43 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 8.80 +0.06 43 0 2 0
30MAR27 25.00 C 7.95 7.95 7.95 8.04 -0.05 41 1 166 +1
30MAR27 26.00 C 0.00 0.00 0.00 7.32 -0.09 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.68 -0.11 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.09 -0.13 39 0 60 0
30MAR27 29.00 C 5.50 5.50 5.50 5.54 -0.20 39 1 21 0
30MAR27 30.00 C 0.00 0.00 0.00 5.08 -0.17 39 0 1,114 0
30MAR27 31.00 C 4.35 4.35 4.35 4.54 -0.12 38 3 534 +3
30MAR27 32.00 C 4.23 4.23 3.97 4.13 -0.09 38 11 395 +5
30MAR27 33.00 C 3.87 3.87 3.74 3.76 -0.07 38 24 6,563 0
30MAR27 34.00 C 3.93 3.93 3.42 3.41 -0.08 38 9 6,948 -5
30MAR27 35.00 C 3.26 3.26 3.20 3.10 -0.08 38 8 1,508 +8
30MAR27 36.00 C 2.77 2.77 2.77 2.79 -0.09 38 1 385 +1
30MAR27 37.00 C 2.49 2.49 2.49 2.50 -0.10 38 1 237 0
30MAR27 38.00 C 0.00 0.00 0.00 2.24 -0.10 38 0 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.09 38 0 532 0
30MAR27 40.00 C 1.89 1.89 1.89 1.79 -0.10 38 1 1,610 -1
30MAR27 41.00 C 0.00 0.00 0.00 1.60 -0.10 38 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.42 -0.10 37 0 360 0
30MAR27 43.00 C 0.00 0.00 0.00 1.27 -0.09 37 0 316 0
30MAR27 44.00 C 0.00 0.00 0.00 1.12 -0.10 37 0 274 0
30MAR27 45.00 C 0.00 0.00 0.00 1.00 -0.09 37 0 2,314 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 -0.09 37 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 -0.09 37 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 0.69 -0.09 37 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 21 0
30MAR27 50.00 C 0.92 0.98 0.86 0.53 -0.09 36 6 1,291 +6
TOTAL CALL 20,039 609,695 +5,407
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 28.00 P 0.04 0.04 0.02 0.01 -0.03 42 121 131 +121
22MAY26 29.00 P 0.11 0.18 0.08 0.05 -0.07 39 1,271 785 +239
22MAY26 30.00 P 0.38 0.51 0.26 0.26 -0.08 41 1,066 1,646 +384
22MAY26 31.00 P 0.80 1.12 0.70 0.76 -0.06 44 564 893 +129
22MAY26 32.00 P 1.73 1.92 1.41 1.57 +0.01 54 187 964 -39
22MAY26 33.00 P 0.00 0.00 0.00 2.43 +0.02 56 0 85 0
22MAY26 34.00 P 0.00 0.00 0.00 3.39 +0.04 63 5 0 -5
22MAY26 35.00 P 4.30 4.30 4.30 4.37 +0.05 71 1 0 -1
22MAY26 36.00 P 0.00 0.00 0.00 5.36 +0.05 78 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 6.41 +0.11 108 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 7.41 +0.11 120 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 8.41 +0.11 131 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 9.40 +0.10 139 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 10.40 +0.10 149 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 455 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 64 24 1,023 -24
28MAY26 25.00 P 0.02 0.03 0.02 0.01 -0.01 54 62 2,812 +38
28MAY26 26.00 P 0.04 0.04 0.04 0.02 -0.02 50 796 2,971 -125
28MAY26 27.00 P 0.09 0.10 0.07 0.06 -0.02 49 79 4,086 +14
28MAY26 28.00 P 0.18 0.22 0.13 0.14 -0.04 47 348 6,104 +80
28MAY26 29.00 P 0.36 0.45 0.28 0.32 -0.04 47 757 7,958 +58
28MAY26 30.00 P 0.68 0.81 0.54 0.61 -0.04 45 1,957 11,188 -790
28MAY26 31.00 P 1.09 1.40 0.99 1.10 -0.05 45 1,261 4,642 -229
28MAY26 32.00 P 1.85 2.08 1.69 1.80 +0.01 48 522 5,946 -291
28MAY26 33.00 P 0.00 0.00 0.00 2.65 +0.05 53 6 4,590 0
28MAY26 34.00 P 0.00 0.00 0.00 3.49 -0.02 53 0 3,765 0
28MAY26 35.00 P 4.50 4.50 4.50 4.43 -0.11 56 20 2,633 -20
28MAY26 36.00 P 0.00 0.00 0.00 5.55 +0.19 78 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 6.41 +0.08 70 0 968 0
28MAY26 38.00 P 7.79 7.79 7.79 7.41 +0.09 77 10 393 0
28MAY26 39.00 P 0.00 0.00 0.00 8.41 +0.10 84 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.40 +0.10 90 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.40 +0.10 96 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.39 +0.09 100 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.42 +0.10 114 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.39 +0.09 112 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.36 +0.06 106 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.39 +0.09 123 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.36 +0.06 117 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.39 +0.09 134 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.39 +0.09 139 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.39 +0.09 144 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.89 +0.09 155 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.39 +0.09 166 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.89 +0.09 177 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.36 +0.06 172 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.86 +0.06 181 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.39 +0.09 206 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.86 +0.06 198 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.36 +0.06 206 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.89 +0.09 230 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.39 +0.09 238 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29MAY26 23.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29MAY26 24.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29MAY26 25.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 26.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29MAY26 27.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
29MAY26 28.00 P 0.23 0.25 0.23 0.15 - 46 20 20 -
29MAY26 29.00 P 0.41 0.43 0.35 0.34 - 46 13 13 -
29MAY26 30.00 P 0.85 0.85 0.66 0.67 - 46 104 102 -
29MAY26 31.00 P 1.39 1.39 1.06 1.16 - 46 44 42 -
29MAY26 32.00 P 0.00 0.00 0.00 1.86 - 49 3 3 -
29MAY26 33.00 P 0.00 0.00 0.00 2.65 - 51 5 5 -
29MAY26 34.00 P 0.00 0.00 0.00 3.49 - 50 0 0 -
29MAY26 35.00 P 0.00 0.00 0.00 4.43 - 53 0 0 -
29MAY26 36.00 P 0.00 0.00 0.00 5.55 - 75 0 0 -
29MAY26 37.00 P 0.00 0.00 0.00 6.44 - 71 0 0 -
29MAY26 38.00 P 0.00 0.00 0.00 7.41 - 74 0 0 -
29MAY26 39.00 P 0.00 0.00 0.00 8.41 - 81 0 0 -
29MAY26 40.00 P 0.00 0.00 0.00 9.41 - 87 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 19.50 P 0.02 0.02 0.02 0.01 0.00 54 15 15 +13
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 51 2 5,079 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 376 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 278 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,416 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 41 0 666 0
29JUN26 25.00 P 0.17 0.17 0.16 0.12 0.00 41 33 3,647 0
29JUN26 26.00 P 0.25 0.28 0.22 0.21 0.00 40 496 2,484 +395
29JUN26 27.00 P 0.38 0.44 0.34 0.35 -0.02 39 282 3,778 +169
29JUN26 28.00 P 0.60 0.68 0.54 0.54 -0.04 38 189 8,098 +65
29JUN26 29.00 P 0.88 1.00 0.82 0.85 -0.03 38 469 6,535 -98
29JUN26 30.00 P 1.27 1.44 1.16 1.21 -0.03 37 676 7,041 -283
29JUN26 31.00 P 1.73 1.98 1.66 1.71 -0.05 37 445 9,266 -6
29JUN26 32.00 P 2.49 2.63 2.25 2.37 -0.01 39 162 10,449 -6
29JUN26 33.00 P 3.05 3.05 3.05 3.11 -0.03 40 30 8,781 -30
29JUN26 34.00 P 0.00 0.00 0.00 3.91 +0.01 42 0 11,409 0
29JUN26 35.00 P 5.00 5.00 5.00 4.76 +0.04 43 1 11,142 0
29JUN26 36.00 P 5.61 5.61 5.60 5.60 -0.02 42 3 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 6.47 -0.01 41 0 12,230 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 +0.05 41 0 9,955 0
29JUN26 39.00 P 0.00 0.00 0.00 8.46 +0.14 48 0 5,387 0
29JUN26 40.00 P 9.61 9.61 9.61 9.41 +0.08 48 3 13,216 0
29JUN26 41.00 P 10.42 10.48 10.42 10.47 +0.16 56 30 9,219 0
29JUN26 42.00 P 11.61 11.61 11.42 11.39 +0.09 53 8 933 0
29JUN26 43.00 P 0.00 0.00 0.00 12.42 +0.10 59 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.40 +0.10 60 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.77 +0.47 87 0 9,419 -862
29JUN26 46.00 P 0.00 0.00 0.00 15.39 +0.09 65 0 285 -345
29JUN26 47.00 P 0.00 0.00 0.00 16.40 +0.08 69 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.39 +0.07 71 0 217 0
29JUN26 49.00 P 18.38 18.42 18.38 18.39 +0.09 73 15 355 -15
29JUN26 50.00 P 19.52 19.81 19.28 19.40 +0.10 77 240 3,245 -40
29JUN26 52.50 P 22.19 22.31 22.11 21.89 +0.09 82 191 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.40 +0.08 89 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.90 +0.08 95 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.36 +0.04 93 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.90 +0.08 106 0 20 0
29JUN26 65.00 P 34.64 34.80 34.64 34.40 +0.09 110 188 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.90 +0.07 115 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.40 +0.07 119 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.90 +0.08 124 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.40 +0.08 128 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.90 +0.08 131 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.36 +0.04 127 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.86 +0.04 130 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.40 +0.07 142 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.87 +0.07 140 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.40 +0.07 149 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.90 +0.07 152 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.41 +0.08 157 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.90 +0.10 159 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.36 +0.06 152 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.90 +0.10 165 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.40 +0.10 168 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.86 +0.06 160 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.40 +0.10 173 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 41 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 19 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 25 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 836 0
30JUL26 23.00 P 0.19 0.19 0.19 0.09 -0.02 39 30 757 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 893 0
30JUL26 25.00 P 0.33 0.33 0.33 0.27 -0.04 39 6 970 0
30JUL26 26.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 4,509 0
30JUL26 27.00 P 0.75 0.75 0.66 0.64 -0.04 38 77 1,319 +38
30JUL26 28.00 P 1.02 1.04 1.02 0.92 -0.02 38 23 1,172 +1
30JUL26 29.00 P 1.39 1.39 1.39 1.26 -0.02 38 1 2,502 +1
30JUL26 30.00 P 1.72 1.86 1.61 1.69 -0.01 38 212 3,331 -15
30JUL26 31.00 P 2.35 2.35 2.07 2.19 0.00 38 191 3,371 +44
30JUL26 32.00 P 3.00 3.00 2.76 2.79 0.00 38 61 2,832 -6
30JUL26 33.00 P 0.00 0.00 0.00 3.51 +0.03 39 6 1,223 +6
30JUL26 34.00 P 0.00 0.00 0.00 4.18 -0.02 38 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 4.98 -0.01 39 0 31 0
30JUL26 36.00 P 5.81 6.05 5.81 5.99 +0.11 44 183 545 +72
30JUL26 37.00 P 0.00 0.00 0.00 6.77 +0.02 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.66 +0.08 42 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.58 +0.11 43 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 9.50 +0.10 43 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 10.47 +0.11 45 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.43 +0.12 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.44 +0.12 48 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.43 +0.13 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.77 +0.46 68 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.43 +0.13 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.43 +0.11 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.43 +0.11 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.43 +0.13 62 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.43 +0.12 64 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 12 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 103 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 45 0
28AUG26 24.00 P 0.43 0.43 0.43 0.36 +0.01 41 30 162 0
28AUG26 25.00 P 0.59 0.59 0.59 0.52 +0.01 40 2 662 0
28AUG26 26.00 P 0.00 0.00 0.00 0.71 -0.01 40 0 381 0
28AUG26 27.00 P 0.94 0.94 0.94 0.94 -0.02 39 141 814 +141
28AUG26 28.00 P 1.23 1.23 1.23 1.23 -0.03 38 157 1,965 +127
28AUG26 29.00 P 1.61 1.74 1.61 1.61 -0.01 38 35 497 -30
28AUG26 30.00 P 2.24 2.24 1.96 2.03 -0.03 38 156 1,317 -36
28AUG26 31.00 P 2.71 2.75 2.57 2.57 -0.01 38 135 1,750 -8
28AUG26 32.00 P 0.00 0.00 0.00 3.16 -0.01 38 0 1,814 0
28AUG26 33.00 P 0.00 0.00 0.00 3.83 +0.01 39 0 948 0
28AUG26 34.00 P 0.00 0.00 0.00 4.55 0.00 39 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.31 +0.01 40 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 6.04 -0.06 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.94 -0.04 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.84 +0.07 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.71 -0.03 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.58 +0.02 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.53 +0.06 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.48 +0.08 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.44 +0.07 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.43 +0.11 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.77 +0.45 59 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.43 +0.07 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.43 +0.04 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.43 +0.06 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.43 +0.11 54 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.43 +0.12 56 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 0.02 +0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 23 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 748 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 721 0
29SEP26 25.00 P 0.74 0.74 0.74 0.74 0.00 41 1 10,941 0
29SEP26 26.00 P 1.01 1.01 1.01 0.94 -0.02 39 1 1,884 -1
29SEP26 27.00 P 1.22 1.22 1.22 1.21 -0.02 39 5 2,289 +5
29SEP26 28.00 P 1.65 1.65 1.47 1.53 -0.01 38 12 6,600 +3
29SEP26 29.00 P 2.05 2.05 1.88 1.91 -0.02 38 4 4,109 +2
29SEP26 30.00 P 2.50 2.50 2.31 2.38 +0.01 38 22 8,854 +8
29SEP26 31.00 P 2.93 2.93 2.93 2.90 +0.01 38 3 7,031 +3
29SEP26 32.00 P 3.31 3.31 3.31 3.49 +0.02 38 3 3,630 0
29SEP26 33.00 P 0.00 0.00 0.00 4.12 -0.03 38 0 4,004 0
29SEP26 34.00 P 0.00 0.00 0.00 4.84 0.00 39 0 1,984 0
29SEP26 35.00 P 6.11 6.11 6.11 5.59 -0.02 39 6 9,188 0
29SEP26 36.00 P 0.00 0.00 0.00 6.34 -0.01 39 0 19,641 0
29SEP26 37.00 P 0.00 0.00 0.00 7.04 +0.06 38 0 5,269 0
29SEP26 38.00 P 7.95 7.95 7.95 8.04 +0.07 41 1 6,915 -1
29SEP26 39.00 P 0.00 0.00 0.00 8.71 -0.06 37 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 -0.12 38 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 -0.13 37 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.48 -0.10 38 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.50 +0.06 40 0 2,660 0
29SEP26 44.00 P 0.00 0.00 0.00 13.43 -0.01 40 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.77 +0.41 52 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.43 +0.07 44 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.43 +0.04 45 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.44 +0.07 48 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.43 +0.06 49 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.43 +0.10 51 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 21.89 +0.09 52 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.43 +0.11 58 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.93 +0.11 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.44 +0.12 66 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.90 +0.08 66 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.43 +0.11 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.90 +0.07 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.40 +0.07 75 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.94 +0.12 80 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.40 +0.08 80 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.90 +0.08 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.36 +0.04 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.86 +0.04 83 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.40 +0.07 90 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 0.00 48 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 48 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 0.00 47 0 5 0
30DEC26 17.50 P 0.24 0.24 0.24 0.21 0.00 46 4 8 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 0.00 45 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.01 45 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 0.00 44 0 607 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 0.00 44 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.01 43 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 0.00 42 0 89 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 0.00 42 0 805 0
30DEC26 25.00 P 1.27 1.27 1.27 1.34 0.00 41 2 9,031 0
30DEC26 26.00 P 1.62 1.62 1.62 1.62 -0.01 40 1 627 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.01 40 0 1,070 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 -0.02 39 0 1,135 0
30DEC26 29.00 P 2.77 2.77 2.58 2.65 -0.02 38 15 1,876 0
30DEC26 30.00 P 0.00 0.00 0.00 3.10 -0.02 38 0 5,492 0
30DEC26 31.00 P 3.80 3.80 3.80 3.62 0.00 38 2 4,437 +2
30DEC26 32.00 P 4.22 4.22 4.20 4.21 +0.02 38 4 5,666 +4
30DEC26 33.00 P 0.00 0.00 0.00 4.88 +0.01 38 1,000 5,267 +1,000
30DEC26 34.00 P 0.00 0.00 0.00 5.54 +0.05 38 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 6.22 +0.08 38 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 6.85 +0.06 37 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 +0.14 39 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 8.57 +0.05 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.35 +0.13 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.18 +0.01 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 11.08 +0.07 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.89 +0.02 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.77 0.00 39 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 13.67 +0.02 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.77 +0.16 42 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.44 -0.11 37 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.43 -0.02 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.44 +0.02 39 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.43 +0.06 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.43 +0.10 42 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.89 +0.09 43 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.43 +0.11 48 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 26.94 +0.12 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.44 +0.12 54 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.93 +0.11 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.43 +0.11 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.94 +0.11 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.44 +0.11 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.94 +0.12 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.44 +0.12 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.94 +0.12 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.44 +0.12 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.11 42 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.12 42 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.13 42 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.12 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.12 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.12 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.14 42 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.13 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.12 41 0 98 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.14 41 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.12 41 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 -0.13 40 0 195 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 -0.13 40 0 195 0
30MAR27 25.00 P 1.75 1.75 1.74 1.69 -0.15 39 100 267 +80
30MAR27 26.00 P 2.08 2.08 2.08 1.99 -0.14 39 20 377 +20
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.13 38 0 492 0
30MAR27 28.00 P 2.85 2.85 2.85 2.73 -0.11 38 20 448 +8
30MAR27 29.00 P 0.00 0.00 0.00 3.17 -0.07 38 0 739 0
30MAR27 30.00 P 3.65 3.66 3.65 3.66 -0.02 38 115 3,294 +20
30MAR27 31.00 P 0.00 0.00 0.00 4.17 -0.01 37 0 651 0
30MAR27 32.00 P 0.00 0.00 0.00 4.75 +0.01 37 0 189 0
30MAR27 33.00 P 0.00 0.00 0.00 5.37 0.00 38 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 6.04 +0.01 38 0 6,610 0
30MAR27 35.00 P 6.54 6.54 6.54 6.74 +0.02 38 1 1,033 +1
30MAR27 36.00 P 0.00 0.00 0.00 7.45 0.00 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 +0.11 38 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 8.96 +0.11 38 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 +0.01 38 0 33 0
30MAR27 40.00 P 10.51 10.51 10.51 10.57 +0.04 39 8 33 +8
30MAR27 41.00 P 0.00 0.00 0.00 11.39 +0.13 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.23 +0.03 39 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.08 +0.12 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.95 +0.04 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.81 0.00 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.70 -0.06 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.57 -0.08 37 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.55 -0.01 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.48 -0.02 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.44 -0.01 38 0 0 0
TOTAL PUT 15,520 505,455 -1
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$ 17.97
28MAY26 11.50 C 0.00 0.00 0.00 6.51 -0.75 138 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.98 -0.70 86 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.48 -0.70 76 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.99 -0.69 88 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.47 -0.71 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.97 -0.71 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.48 -0.70 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.99 -0.69 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.51 -0.73 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.04 -0.69 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.60 -0.59 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.21 -0.49 51 0 5 0
28MAY26 17.50 C 0.00 0.00 0.00 0.88 -0.40 52 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.63 -0.28 53 0 26 0
28MAY26 18.50 C 0.40 0.40 0.40 0.41 -0.24 52 5 39 +5
28MAY26 19.00 C 0.24 0.25 0.24 0.26 -0.18 52 23 111 +23
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.14 52 0 84 0
28MAY26 20.00 C 0.11 0.11 0.11 0.09 -0.09 52 4 112 0
28MAY26 21.00 C 0.05 0.05 0.05 0.03 -0.04 54 2 172 -1
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 73 0
28MAY26 23.00 C 0.02 0.02 0.02 0.01 0.00 66 3 120 +3
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.37 -0.71 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.28 -0.77 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.18 -0.76 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.11 -0.67 173 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.98 -0.76 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.74 -0.69 133 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.49 -0.69 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.27 -0.66 159 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.99 -0.70 111 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.78 -0.73 153 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.53 -0.73 147 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.24 -0.69 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.97 -0.76 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.73 -0.72 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.48 -0.70 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.27 -0.70 116 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.99 -0.70 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.76 -0.73 100 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.53 -0.73 108 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.24 -0.69 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.00 -0.68 75 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.73 -0.70 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.50 -0.68 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.29 -0.64 93 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.98 -0.75 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.47 -0.71 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.99 -0.69 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.51 -0.75 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.11 -0.57 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.51 -0.67 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.08 -0.64 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.65 -0.53 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 -0.49 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 -0.58 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.22 -0.47 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 -0.60 43 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.41 -0.36 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.06 -0.25 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.30 49 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.46 -0.22 49 0 51 0
29JUN26 18.00 C 1.14 1.14 1.14 1.22 -0.26 49 2 46 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.99 -0.26 49 0 64 0
29JUN26 19.00 C 0.73 0.73 0.73 0.82 -0.20 49 1 63 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.66 -0.19 49 0 13 0
29JUN26 20.00 C 0.48 0.48 0.48 0.53 -0.16 50 2 63 0
29JUN26 21.00 C 0.35 0.35 0.35 0.32 -0.12 49 1 240 0
29JUN26 22.00 C 0.22 0.22 0.21 0.19 -0.09 49 3 59 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.06 49 0 91 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.51 -0.75 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.11 -0.59 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.61 -0.59 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.10 -0.62 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.65 -0.55 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.19 -0.50 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.85 -0.49 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.45 -0.38 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 -0.44 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.80 -0.34 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.46 -0.34 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.10 -0.30 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.82 -0.29 48 0 0 0
30JUL26 18.00 C 1.50 1.50 1.50 1.60 -0.22 49 2 35 0
30JUL26 18.50 C 0.00 0.00 0.00 1.40 -0.24 49 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.21 -0.23 49 0 57 0
30JUL26 19.50 C 0.00 0.00 0.00 1.03 -0.22 49 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 0.88 -0.20 49 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.63 -0.16 49 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.44 -0.13 49 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.30 -0.11 48 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.28 -0.44 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.82 -0.40 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.46 -0.34 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.06 -0.36 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.69 -0.35 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.33 -0.29 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.08 -0.34 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.70 -0.39 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.41 -0.38 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.08 -0.42 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.93 -0.26 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.73 -0.25 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.54 -0.24 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.36 -0.23 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.20 -0.21 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.92 -0.19 50 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.70 -0.16 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.53 -0.13 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.39 -0.11 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.29 -0.09 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.22 -0.07 49 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.53 -0.73 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.26 -0.68 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.08 -0.61 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.79 -0.65 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.54 -0.65 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.32 -0.61 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.08 -0.65 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.57 -0.63 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.11 -0.57 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.65 -0.61 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.20 -0.50 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.75 -0.48 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.33 -0.44 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 -0.44 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.51 -0.45 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.22 -0.38 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.85 -0.37 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.53 -0.31 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.32 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.93 -0.37 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.66 -0.35 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 -0.29 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.15 -0.29 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.94 -0.27 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.77 -0.24 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.58 -0.23 48 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 -0.19 49 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 -0.18 48 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 0.90 -0.16 48 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 0.70 -0.15 48 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.12 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.10 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.93 -0.41 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.51 -0.41 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.11 -0.41 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.72 -0.41 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.39 -0.37 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.04 -0.39 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.71 -0.37 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.38 -0.34 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.08 -0.33 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.79 -0.40 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.53 -0.34 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.26 -0.34 47 0 0 0
30DEC26 17.50 C 2.72 2.72 2.72 3.02 -0.33 47 1 0 -1
30DEC26 18.00 C 0.00 0.00 0.00 2.81 -0.21 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 -0.26 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 -0.27 48 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.23 -0.27 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.08 -0.23 48 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 -0.21 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 -0.19 48 0 0 0
30DEC26 23.00 C 1.30 1.30 1.30 1.27 -0.16 48 2 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.07 -0.16 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 -0.13 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 -0.12 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.10 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.54 -0.09 48 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.45 -0.08 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.06 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.20 -0.45 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.81 -0.43 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.39 -0.49 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.09 -0.43 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.75 -0.42 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 -0.37 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.10 -0.42 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.79 -0.41 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.50 -0.38 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.24 -0.37 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.98 -0.35 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.74 -0.34 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.51 -0.33 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.28 -0.32 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.12 -0.27 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.93 -0.27 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.75 -0.26 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 -0.24 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.25 -0.24 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 -0.21 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.72 -0.20 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.50 -0.17 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 -0.17 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.15 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.15 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.87 -0.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.11 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.66 -0.11 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 -0.08 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
TOTAL CALL 51 5,004 +33
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 50 0 72 0
28MAY26 16.00 P 0.07 0.07 0.07 0.05 0.00 50 1 75 0
28MAY26 16.50 P 0.18 0.18 0.18 0.12 +0.02 51 3 104 0
28MAY26 17.00 P 0.00 0.00 0.00 0.23 +0.05 51 0 49 0
28MAY26 17.50 P 0.00 0.00 0.00 0.39 +0.07 51 0 90 0
28MAY26 18.00 P 0.58 0.68 0.58 0.63 +0.11 52 5 50 -3
28MAY26 18.50 P 0.90 0.90 0.90 0.92 +0.19 52 1 43 0
28MAY26 19.00 P 0.00 0.00 0.00 1.27 +0.21 52 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 1.67 +0.26 52 1 61 -1
28MAY26 20.00 P 0.00 0.00 0.00 2.10 +0.29 51 0 85 0
28MAY26 21.00 P 3.03 3.03 3.03 3.04 +0.34 49 3 27 -3
28MAY26 22.00 P 0.00 0.00 0.00 4.06 +0.42 70 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.06 +0.46 82 0 15 -1
28MAY26 24.00 P 0.00 0.00 0.00 6.03 +0.42 0 0 0 -1
28MAY26 25.00 P 0.00 0.00 0.00 7.03 +0.39 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.03 +0.34 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.03 +0.36 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.06 +0.36 133 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.06 +0.31 142 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.03 +0.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.06 +0.41 157 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.06 +0.34 165 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.06 +0.43 172 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.06 +0.37 179 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 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 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 48 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 24 0
29JUN26 14.50 P 0.12 0.12 0.12 0.12 +0.02 48 1 96 -1
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 58 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.04 48 0 59 0
29JUN26 16.00 P 0.43 0.44 0.43 0.38 +0.05 48 4 60 0
29JUN26 16.50 P 0.53 0.58 0.53 0.53 +0.07 48 2 112 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.70 +0.08 48 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.91 +0.10 48 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 1.17 +0.13 48 0 194 0
29JUN26 18.50 P 0.00 0.00 0.00 1.45 +0.17 48 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.20 48 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.13 +0.23 49 0 71 0
29JUN26 20.00 P 2.52 2.52 2.52 2.49 +0.16 49 2 104 +2
29JUN26 21.00 P 0.00 0.00 0.00 3.38 +0.30 53 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.16 +0.18 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.09 +0.25 48 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 +0.35 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.04 +0.30 50 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.03 +0.29 0 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.06 +0.32 66 0 0 -15
29JUN26 28.00 P 0.00 0.00 0.00 10.06 +0.36 70 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.06 +0.31 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.03 +0.38 0 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.09 +0.39 90 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.06 +0.34 87 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.08 +0.45 96 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.06 +0.36 95 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.50 +0.04 47 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.65 +0.06 47 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.81 +0.05 47 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 1.01 +0.07 47 0 22 0
30JUL26 17.50 P 1.36 1.36 1.36 1.24 +0.10 47 1 46 +1
30JUL26 18.00 P 0.00 0.00 0.00 1.51 +0.13 48 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.79 +0.15 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.12 +0.19 48 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.50 +0.24 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.85 +0.27 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.63 +0.41 51 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.45 +0.45 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.29 +0.45 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.20 +0.40 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.17 +0.43 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.16 +0.41 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.06 +0.32 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.09 +0.38 60 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.09 +0.34 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.08 +0.43 66 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
28AUG26 13.50 P 0.24 0.25 0.24 0.26 +0.02 49 10 45 +10
28AUG26 14.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.57 +0.04 48 0 1 0
28AUG26 15.50 P 0.71 0.71 0.71 0.72 +0.05 48 8 8 +8
28AUG26 16.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 16 0
28AUG26 16.50 P 1.09 1.09 1.09 1.08 +0.08 48 10 10 +10
28AUG26 17.00 P 0.00 0.00 0.00 1.29 +0.09 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 +0.10 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.80 +0.13 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.07 +0.14 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.39 +0.17 49 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.71 +0.18 48 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 3.07 +0.21 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.80 +0.32 49 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.61 +0.24 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.44 +0.42 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.29 +0.27 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.27 +0.34 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.20 +0.35 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.15 +0.32 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.09 +0.34 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.09 +0.34 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.08 +0.38 58 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 48 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.01 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 +0.05 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 +0.04 47 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 +0.07 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 +0.08 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.47 +0.09 47 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 +0.12 47 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 +0.13 47 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 2.28 +0.15 47 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.60 +0.18 48 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.91 +0.17 47 1 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.19 47 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 +0.20 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 4.77 +0.24 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 +0.25 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.43 +0.26 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.33 +0.36 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.29 +0.41 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 +0.39 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.18 +0.41 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.14 +0.39 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.15 +0.45 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.11 +0.41 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.11 +0.39 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.13 +0.49 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.06 +0.36 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.06 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.06 46 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.07 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 +0.08 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.75 +0.09 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.11 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.10 46 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.11 46 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 +0.13 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.16 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 +0.18 47 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.74 +0.17 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.49 +0.25 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.23 +0.25 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 +0.30 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.81 +0.30 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.64 +0.38 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.52 +0.33 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.41 +0.33 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 +0.34 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.28 +0.37 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.22 +0.39 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.11 +0.32 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.14 +0.39 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.13 +0.41 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.11 +0.41 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 +0.05 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 +0.04 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 +0.04 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.08 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 +0.09 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.34 +0.10 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.12 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.88 +0.12 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.14 +0.11 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.18 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 +0.17 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 +0.20 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.80 +0.20 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 +0.21 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.32 +0.25 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 +0.26 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.93 +0.27 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.78 +0.32 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.64 +0.30 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.52 +0.30 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.42 +0.34 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.36 +0.36 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.29 +0.38 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.25 +0.42 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.19 +0.39 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.14 +0.42 49 0 0 0
TOTAL PUT 53 4,265 +7
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$ 3.47
28MAY26 2.60 C 0.00 0.00 0.00 0.89 -0.04 118 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.05 89 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 -0.04 93 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 -0.06 81 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 -0.05 69 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 -0.06 19 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.02 27 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 18 18 +18
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.06 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 -0.06 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.04 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.03 22 18 18 +18
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 21 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 -0.06 41 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 -0.05 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.06 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.06 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.06 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.03 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.03 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.03 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 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 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.04 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.07 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
TOTAL CALL 36 2,605 +36
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,400 0
28MAY26 3.40 P 0.04 0.04 0.04 0.03 +0.01 26 10 214 +10
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.14 +0.04 22 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.23 +0.06 0 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.33 +0.06 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.43 +0.05 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29JUN26 3.20 P 0.03 0.03 0.03 0.03 +0.01 27 12 18 +12
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 25 0 268 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.02 24 0 60 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.19 +0.03 25 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.27 +0.04 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 +0.05 26 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 +0.06 31 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.55 +0.06 35 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 +0.05 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 +0.05 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 +0.05 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.10 +0.02 25 0 50 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.03 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.19 +0.04 24 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 +0.03 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.48 +0.05 15 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.03 0.03 0.03 0.02 +0.01 28 6 6 +6
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 +0.03 26 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 +0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.35 +0.05 24 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 +0.06 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 +0.02 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.05 27 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.04 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.04 29 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.06 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.07 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.07 38 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 +0.05 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.06 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.08 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 24 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.04 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.04 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.04 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.05 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.06 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.06 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.06 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.05 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.04 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 +0.06 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.05 42 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.06 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.06 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.07 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.05 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.05 33 0 0 0
TOTAL PUT 28 4,628 +28
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$ 33.54
28MAY26 23.00 C 0.00 0.00 0.00 10.56 -0.38 83 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.56 -0.38 73 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.56 -0.38 63 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.56 -0.38 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.56 -0.38 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.56 -0.39 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.56 -0.39 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.56 -0.39 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.56 -0.39 0 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.59 -0.38 18 0 149 0
28MAY26 33.00 C 0.76 0.76 0.69 0.76 -0.29 19 38 304 +15
28MAY26 34.00 C 0.22 0.22 0.22 0.23 -0.20 18 11 1,413 +7
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.08 19 0 1,253 0
28MAY26 36.00 C 0.03 0.03 0.03 0.01 -0.02 21 10 566 -10
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.05 -0.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.55 -0.39 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.06 -0.38 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.56 -0.38 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.56 -0.38 77 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.56 -0.38 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.56 -0.38 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.56 -0.38 53 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.56 -0.38 46 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.56 -0.39 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.56 -0.39 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.56 -0.39 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.56 -0.39 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.56 -0.39 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.57 -0.38 18 0 30 0
29JUN26 32.00 C 1.61 1.61 1.61 1.62 -0.37 18 15 109 -15
29JUN26 33.00 C 0.73 0.83 0.69 0.82 -0.31 17 106 360 +91
29JUN26 34.00 C 0.35 0.38 0.35 0.38 -0.18 18 90 426 +70
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.10 18 0 719 0
29JUN26 36.00 C 0.10 0.10 0.10 0.06 -0.05 18 3 928 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.56 -0.38 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.56 -0.38 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.56 -0.38 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.56 -0.39 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.56 -0.39 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.56 -0.39 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.56 -0.39 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.56 -0.39 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.58 -0.39 18 0 0 0
30JUL26 32.00 C 1.67 1.67 1.67 1.72 -0.28 19 15 80 +15
30JUL26 33.00 C 0.98 0.98 0.98 1.06 -0.23 18 15 60 0
30JUL26 34.00 C 0.63 0.63 0.63 0.65 -0.15 19 110 259 +110
30JUL26 35.00 C 0.38 0.38 0.38 0.37 -0.11 18 10 235 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.20 -0.09 18 0 257 0
30JUL26 37.00 C 0.13 0.13 0.13 0.11 -0.05 19 60 228 +45
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.56 -0.38 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.56 -0.38 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.56 -0.39 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.56 -0.39 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.56 -0.39 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.56 -0.39 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.58 -0.38 21 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.69 -0.35 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.90 -0.28 20 0 0 0
28AUG26 33.00 C 1.21 1.21 1.17 1.37 -0.21 20 34 34 +34
28AUG26 34.00 C 0.00 0.00 0.00 0.97 -0.16 20 0 66 0
28AUG26 35.00 C 0.00 0.00 0.00 0.66 -0.13 20 0 258 0
28AUG26 36.00 C 0.38 0.38 0.37 0.44 -0.09 20 200 267 +170
28AUG26 37.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.05 -0.39 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.55 -0.39 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.06 -0.38 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.56 -0.38 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.56 -0.38 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.56 -0.38 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.56 -0.38 42 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.56 -0.38 38 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 -0.38 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.56 -0.39 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.56 -0.39 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.56 -0.39 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.57 -0.38 21 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.60 -0.39 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.77 -0.34 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.10 -0.29 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.22 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 -0.19 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.79 -0.16 19 0 52 0
29SEP26 36.00 C 0.46 0.46 0.46 0.55 -0.13 19 5 92 +5
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.08 20 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.56 -0.38 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.56 -0.38 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.56 -0.38 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.56 -0.38 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.56 -0.38 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.56 -0.39 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.56 -0.39 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.57 -0.39 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.67 -0.36 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.90 -0.30 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.23 -0.27 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.64 -0.24 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 -0.19 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 -0.17 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 -0.15 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.13 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.11 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.07 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 61 0
30DEC26 41.00 C 0.35 0.35 0.35 0.24 -0.04 20 8 61 +8
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 10.56 -0.38 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.56 -0.38 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 -0.38 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.56 -0.39 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.62 -0.35 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.78 -0.29 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.02 -0.24 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.32 -0.21 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.68 -0.17 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.11 -0.13 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.52 -0.11 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.08 -0.18 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 -0.08 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 -0.10 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 -0.10 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 -0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 0.00 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
TOTAL CALL 730 13,192 +554
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 19 0 777 0
28MAY26 33.00 P 0.33 0.33 0.33 0.20 +0.06 19 20 807 0
28MAY26 34.00 P 0.76 0.91 0.76 0.69 +0.18 19 75 1,870 +35
28MAY26 35.00 P 0.00 0.00 0.00 1.49 +0.31 19 0 1,407 0
28MAY26 36.00 P 0.00 0.00 0.00 2.46 +0.37 0 0 271 0
28MAY26 37.00 P 0.00 0.00 0.00 3.46 +0.38 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.46 +0.38 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.46 +0.38 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.52 +0.44 63 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.52 +0.36 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.52 +0.37 77 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.48 +0.33 73 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.52 +0.38 90 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.48 +0.34 84 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.48 +0.32 89 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.52 +0.38 107 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 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 20 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 18 0
29JUN26 30.00 P 0.12 0.12 0.12 0.07 +0.01 18 18 507 +18
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.05 18 0 204 0
29JUN26 32.00 P 0.54 0.54 0.52 0.49 +0.09 18 9 476 -5
29JUN26 33.00 P 0.00 0.00 0.00 0.92 +0.12 17 0 734 0
29JUN26 34.00 P 1.78 1.78 1.68 1.62 +0.21 18 42 211 -42
29JUN26 35.00 P 0.00 0.00 0.00 2.43 +0.31 18 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 +0.35 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.33 +0.38 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.32 +0.39 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.32 +0.25 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.37 +0.29 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.36 +0.29 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.36 +0.29 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.36 +0.29 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.37 +0.30 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 +0.28 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.36 +0.29 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.36 +0.29 55 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 18 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 62 0
30JUL26 30.00 P 0.29 0.29 0.29 0.20 +0.03 19 30 120 +30
30JUL26 31.00 P 0.48 0.48 0.48 0.41 +0.06 19 1 179 -1
30JUL26 32.00 P 0.00 0.00 0.00 0.72 +0.08 18 0 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.19 +0.13 18 0 294 0
30JUL26 34.00 P 1.96 1.96 1.96 1.82 +0.17 18 15 116 0
30JUL26 35.00 P 2.64 2.64 2.64 2.60 +0.23 19 15 270 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.43 +0.32 18 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.36 +0.35 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.33 +0.37 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.42 +0.33 28 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.37 +0.29 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.36 +0.29 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.36 +0.29 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.36 +0.29 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.40 +0.33 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 0.42 +0.07 21 0 72 0
28AUG26 31.00 P 0.80 0.80 0.80 0.70 +0.11 21 15 102 0
28AUG26 32.00 P 0.00 0.00 0.00 1.08 +0.14 21 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.59 +0.20 21 0 80 0
28AUG26 34.00 P 2.41 2.48 2.41 2.20 +0.24 22 45 60 +14
28AUG26 35.00 P 0.00 0.00 0.00 2.91 +0.27 22 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.62 +0.31 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.47 +0.33 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.39 +0.35 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.53 +0.38 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.55 +0.40 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.57 +0.40 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.50 +0.31 35 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.47 +0.25 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.49 +0.28 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 189 0
29SEP26 29.00 P 0.40 0.40 0.40 0.29 +0.03 20 3 38 +3
29SEP26 30.00 P 0.61 0.61 0.59 0.50 +0.06 20 5 199 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.08 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 +0.12 20 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 +0.17 20 0 22 0
29SEP26 34.00 P 0.00 0.00 0.00 2.22 +0.13 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.91 +0.24 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.67 +0.27 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.51 +0.30 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.33 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.36 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.55 +0.39 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 +0.40 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.54 +0.35 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.52 +0.30 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.49 +0.28 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.47 +0.28 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 +0.28 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 +0.38 40 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 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.05 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 +0.07 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 +0.10 20 0 29 0
30DEC26 31.00 P 1.30 1.30 1.30 1.14 +0.13 20 5 131 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.56 +0.16 20 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.06 +0.19 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 +0.23 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.21 +0.24 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 +0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 +0.30 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 +0.32 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 +0.45 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.59 +0.37 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.59 +0.39 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.58 +0.37 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.53 +0.31 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.28 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.48 +0.28 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.45 +0.27 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 +0.31 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.14 +0.04 20 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 +0.07 20 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.35 +0.08 20 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.53 +0.12 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.76 +0.15 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.06 +0.19 20 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.42 +0.22 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 +0.26 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.35 +0.29 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 +0.31 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 +0.33 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.15 +0.35 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.90 +0.37 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.70 +0.38 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.74 +0.39 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.67 +0.40 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.63 +0.40 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.62 +0.40 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.62 +0.39 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.57 +0.34 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.50 +0.30 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.45 +0.27 29 0 0 0
TOTAL PUT 298 15,384 +75
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$ 5.16
28MAY26 3.90 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 -0.15 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 -0.15 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 -0.15 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 -0.17 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 -0.16 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 -0.16 41 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.17 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.15 55 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 -0.12 53 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.12 52 0 173 0
28MAY26 5.25 C 0.13 0.13 0.13 0.14 -0.09 52 1 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.05 54 0 386 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.03 55 0 364 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 246 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 65 0 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 162 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.57 -0.15 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.47 -0.14 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.37 -0.15 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.27 -0.15 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.17 -0.15 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 -0.16 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.97 -0.16 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 -0.16 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.77 -0.19 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.67 -0.19 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 -0.17 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.48 -0.16 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.39 -0.15 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.29 -0.17 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 -0.18 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.17 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 -0.17 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 -0.18 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.16 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.16 43 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.14 49 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.16 44 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.13 44 0 63 0
29JUN26 4.90 C 0.44 0.46 0.44 0.46 -0.14 44 20 137 -10
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.08 47 0 103 0
29JUN26 5.50 C 0.19 0.20 0.18 0.21 -0.06 48 14 233 +2
29JUN26 5.75 C 0.13 0.13 0.13 0.14 -0.05 48 4 569 0
29JUN26 6.00 C 0.09 0.09 0.09 0.09 -0.04 48 20 277 +20
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.03 48 0 325 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 456 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 588 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.31 -0.16 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.22 -0.14 44 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.13 -0.16 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.05 -0.14 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.17 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 -0.15 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.82 -0.14 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 -0.13 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.67 -0.13 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.61 -0.12 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 -0.12 46 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 17 0
30JUL26 5.25 C 0.39 0.39 0.39 0.39 -0.10 45 128 273 +128
30JUL26 5.50 C 0.29 0.29 0.29 0.30 -0.08 46 88 205 +88
30JUL26 5.75 C 0.00 0.00 0.00 0.22 -0.08 45 0 30 0
30JUL26 6.00 C 0.16 0.17 0.16 0.16 -0.06 45 10 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.05 46 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.18 -0.14 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.10 -0.13 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.02 -0.13 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 -0.13 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.88 -0.14 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 -0.11 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.75 -0.10 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 -0.13 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.64 -0.09 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.59 -0.10 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.47 -0.10 45 0 0 0
28AUG26 5.50 C 0.37 0.38 0.37 0.38 -0.09 46 42 44 +31
28AUG26 5.75 C 0.00 0.00 0.00 0.31 -0.06 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.18 -0.05 46 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 -0.17 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.39 -0.16 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.32 -0.15 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.24 -0.15 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.14 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.09 -0.13 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.13 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.13 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.12 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.09 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.11 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.12 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.08 45 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.12 43 0 79 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 -0.09 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.09 45 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.07 44 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.06 44 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.06 44 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.04 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.15 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.51 -0.15 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.44 -0.13 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.37 -0.13 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.12 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 -0.12 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.12 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 -0.09 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.12 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.09 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 -0.08 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.09 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.11 42 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 -0.12 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 -0.09 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.06 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.07 43 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.07 43 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.04 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 40 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.61 -0.13 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.53 -0.11 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.47 -0.10 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.40 -0.10 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.34 -0.13 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 -0.09 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 -0.09 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.08 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.09 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.08 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 -0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.10 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
30MAR27 6.00 C 0.57 0.57 0.57 0.59 -0.07 44 15 48 -15
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.09 43 0 1 0
30MAR27 6.50 C 0.45 0.45 0.45 0.45 -0.06 43 15 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.07 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.06 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.05 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 20 0
TOTAL CALL 357 12,325 +244
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 72 5 98 +5
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 261 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 52 0 407 0
28MAY26 4.60 P 0.04 0.04 0.04 0.02 0.00 53 10 403 -10
28MAY26 4.70 P 0.04 0.04 0.04 0.04 +0.01 57 10 163 +10
28MAY26 4.80 P 0.07 0.07 0.06 0.05 +0.01 53 15 364 -5
28MAY26 4.90 P 0.10 0.10 0.10 0.08 +0.02 54 7 370 +5
28MAY26 5.00 P 0.13 0.13 0.13 0.11 +0.03 53 5 484 0
28MAY26 5.25 P 0.24 0.25 0.24 0.23 +0.05 53 3 290 0
28MAY26 5.50 P 0.00 0.00 0.00 0.41 +0.10 56 0 171 0
28MAY26 5.75 P 0.00 0.00 0.00 0.62 +0.11 57 0 393 0
28MAY26 6.00 P 0.00 0.00 0.00 0.85 +0.13 57 0 276 0
28MAY26 6.25 P 0.00 0.00 0.00 1.12 +0.15 85 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 +0.15 104 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.62 +0.16 109 0 0 0
28MAY26 7.00 P 1.89 1.89 1.89 1.87 +0.17 120 20 0 -45
28MAY26 7.25 P 0.00 0.00 0.00 2.12 +0.14 131 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.37 +0.18 141 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.62 +0.15 150 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.87 +0.15 159 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.12 +0.15 167 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.37 +0.14 175 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.62 +0.14 183 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.87 +0.17 191 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.12 +0.13 198 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 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 81 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 +0.01 49 65 230 +65
29JUN26 4.30 P 0.05 0.05 0.05 0.05 +0.01 48 50 114 +50
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.02 49 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 422 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.03 48 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.02 46 0 104 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.03 46 0 451 0
29JUN26 4.90 P 0.21 0.21 0.21 0.20 +0.04 46 5 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 566 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 +0.06 46 0 86 0
29JUN26 5.50 P 0.52 0.52 0.52 0.54 +0.08 49 1 326 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 +0.10 50 0 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 +0.12 52 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.16 +0.14 54 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 +0.15 59 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 +0.15 59 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.17 65 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 +0.14 67 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 +0.16 72 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 +0.15 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 +0.15 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 +0.15 86 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 +0.14 90 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.14 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 +0.17 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.12 +0.13 101 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.01 46 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 +0.01 46 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.02 46 0 23 0
30JUL26 4.50 P 0.15 0.15 0.15 0.15 +0.03 46 1 677 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.17 +0.03 45 0 37 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 +0.03 45 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 +0.03 45 0 71 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 +0.04 45 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 367 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 +0.06 45 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 +0.09 47 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 +0.10 48 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.00 +0.11 49 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 +0.12 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.43 +0.13 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 +0.14 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.89 +0.13 53 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 +0.14 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.16 57 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 +0.15 60 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.87 +0.15 64 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.12 +0.15 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.01 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.04 46 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.54 +0.08 46 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.69 +0.09 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.10 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 +0.10 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 +0.13 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 +0.12 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.13 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 +0.15 52 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.62 +0.15 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.87 +0.14 56 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.12 +0.15 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 62 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.01 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.02 44 0 5 0
29SEP26 4.50 P 0.26 0.26 0.26 0.24 +0.02 44 1 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.03 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.03 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.04 44 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.04 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.04 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.06 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.08 45 0 51 0
29SEP26 5.75 P 0.91 0.91 0.91 0.92 +0.10 46 10 86 +10
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.09 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.07 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.08 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 +0.09 46 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.12 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.14 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.13 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.13 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 +0.14 50 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.15 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 +0.14 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.14 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 +0.16 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 +0.13 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 44 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 43 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.03 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.03 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.05 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 +0.05 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.09 44 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 +0.10 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 +0.12 45 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.07 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.08 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.08 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.09 45 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 +0.09 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.13 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 +0.14 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.13 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 +0.13 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.37 +0.14 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.15 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 +0.17 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 +0.14 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.02 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.03 44 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.03 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.04 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.03 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.04 42 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.07 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 +0.08 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.07 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.08 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.27 +0.08 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 +0.08 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.08 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 +0.09 43 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.12 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.13 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.63 +0.12 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 +0.15 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.13 +0.14 47 0 0 0
TOTAL PUT 208 13,959 +86
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$ 49.14
28MAY26 36.00 C 0.00 0.00 0.00 13.17 -0.84 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.17 -0.84 62 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.17 -0.84 55 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.17 -0.87 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.17 -0.87 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.17 -0.87 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.17 -0.84 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.19 -0.88 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.21 -0.99 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.27 -0.85 37 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 3.39 -0.81 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 2.58 -0.76 37 0 97 0
28MAY26 48.00 C 1.93 1.93 1.93 1.83 -0.74 35 6 106 +6
28MAY26 49.00 C 0.00 0.00 0.00 1.27 -0.59 36 0 36 0
28MAY26 50.00 C 0.65 0.65 0.65 0.84 -0.47 36 1 178 -1
28MAY26 52.50 C 0.24 0.24 0.18 0.23 -0.23 37 63 121 -29
28MAY26 55.00 C 0.09 0.09 0.07 0.05 -0.08 38 9 107 0
28MAY26 57.50 C 0.03 0.03 0.03 0.01 -0.02 39 20 113 -20
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.21 -0.86 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.21 -0.87 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.21 -0.87 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.22 -0.86 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.22 -0.87 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.22 -0.78 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.23 -0.78 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.23 -0.87 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.23 -0.87 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.24 -0.86 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.24 -0.87 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.24 -0.87 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.16 -0.96 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.18 -0.94 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.20 -1.06 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.23 -0.91 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.27 -0.91 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.18 -1.03 0 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.43 -0.86 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.52 -0.58 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.65 -0.59 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.83 -0.58 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.05 -0.80 36 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 4.34 -0.71 36 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.68 -0.66 36 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 2.99 -0.83 34 0 147 0
29JUN26 49.00 C 2.40 2.40 2.28 2.48 -0.61 35 9 132 -2
29JUN26 50.00 C 0.00 0.00 0.00 2.04 -0.54 35 0 349 0
29JUN26 52.50 C 1.35 1.35 1.20 1.20 -0.38 36 4 145 -1
29JUN26 55.00 C 0.68 0.68 0.67 0.68 -0.26 36 3 145 0
29JUN26 57.50 C 0.38 0.38 0.38 0.34 -0.17 36 2 175 0
29JUN26 60.00 C 0.25 0.25 0.25 0.16 -0.10 36 8 285 -8
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.18 -0.99 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.20 -1.06 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.36 -0.88 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.41 -0.88 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.34 -1.02 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.43 -0.93 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.54 -0.94 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.89 -0.83 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.11 -0.75 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.37 -0.80 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.70 -0.74 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.02 -0.72 37 0 165 0
30JUL26 48.00 C 3.32 3.37 3.32 3.50 -0.62 38 42 129 +42
30JUL26 49.00 C 2.89 2.89 2.89 3.01 -0.59 38 15 105 0
30JUL26 50.00 C 2.44 2.44 2.44 2.58 -0.55 38 15 119 0
30JUL26 52.50 C 1.70 1.83 1.56 1.70 -0.45 39 88 178 -15
30JUL26 55.00 C 0.00 0.00 0.00 1.07 -0.33 38 0 185 0
30JUL26 57.50 C 0.87 0.87 0.70 0.64 -0.25 38 30 59 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.38 -0.16 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.22 -0.11 38 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.45 -1.25 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.81 -0.84 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.94 -0.78 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.30 -0.79 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.60 -0.74 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.97 -0.70 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.36 -0.70 38 0 0 0
28AUG26 48.00 C 3.73 3.73 3.73 3.84 -0.64 38 15 15 +15
28AUG26 49.00 C 3.29 3.30 3.29 3.38 -0.59 38 37 37 +37
28AUG26 50.00 C 0.00 0.00 0.00 2.98 -0.52 39 0 45 0
28AUG26 52.50 C 2.10 2.19 2.10 2.10 -0.46 39 36 30 +20
28AUG26 55.00 C 1.58 1.58 1.58 1.44 -0.37 38 15 15 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.97 -0.29 38 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.65 -0.22 38 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.43 -0.16 38 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.28 -0.12 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.27 -0.85 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.24 -0.95 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.31 -0.91 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.34 -0.92 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.29 -1.02 29 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 -0.92 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.49 -0.93 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.65 -0.88 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.59 -1.11 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.93 -0.73 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.20 -0.85 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.63 -0.85 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.96 -0.75 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.52 -0.52 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.68 -0.92 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.32 -0.57 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.88 -0.53 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.48 -0.48 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.66 -0.40 39 0 170 0
29SEP26 55.00 C 1.92 2.05 1.92 1.97 -0.33 39 83 284 +83
29SEP26 57.50 C 0.00 0.00 0.00 1.45 -0.27 39 0 999 0
29SEP26 60.00 C 0.00 0.00 0.00 1.06 -0.22 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.18 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.55 -0.14 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.39 -0.11 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.06 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.48 -0.85 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.59 -0.83 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.74 -0.82 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.91 -0.82 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.16 -0.78 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.42 -0.77 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.75 -0.73 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.11 -0.71 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.50 -0.70 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.96 -0.63 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.44 -0.63 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.60 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.51 -0.56 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.09 -0.55 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.69 -0.53 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.83 -0.47 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.12 -0.41 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.53 -0.33 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.02 -0.32 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.27 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.31 -0.21 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 -0.20 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 -0.16 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 -0.14 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.11 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 -0.09 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 -0.08 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.58 -1.04 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.76 -1.03 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.99 -0.85 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.24 -0.98 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.47 -1.03 35 0 0 0
30MAR27 41.00 C 9.70 9.70 9.70 9.95 -0.86 36 5 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.27 -0.89 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.69 -0.84 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.16 -0.77 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.69 -0.74 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 -0.75 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.82 -0.84 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.36 -0.57 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.96 -0.57 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.57 -0.57 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 4.78 -0.47 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.06 -0.46 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 -0.41 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 -0.36 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.52 -0.35 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.13 -0.32 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.72 -0.34 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.45 -0.24 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.20 -0.22 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.01 -0.18 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.17 38 0 0 0
TOTAL CALL 506 9,720 +172
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 43.00 P 0.10 0.10 0.10 0.02 0.00 38 10 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 +0.01 38 1 66 0
28MAY26 45.00 P 0.18 0.18 0.18 0.11 +0.03 38 1 156 -1
28MAY26 46.00 P 0.37 0.37 0.37 0.22 +0.06 37 10 183 0
28MAY26 47.00 P 0.61 0.61 0.61 0.42 +0.11 37 2 159 +1
28MAY26 48.00 P 0.67 0.88 0.67 0.73 +0.19 38 12 117 +8
28MAY26 49.00 P 1.03 1.28 1.03 1.17 +0.28 38 4 171 +3
28MAY26 50.00 P 0.00 0.00 0.00 1.69 +0.35 37 1 263 0
28MAY26 52.50 P 3.90 3.90 3.90 3.57 +0.64 37 2 136 -2
28MAY26 55.00 P 0.00 0.00 0.00 5.88 +0.79 36 2 61 0
28MAY26 57.50 P 0.00 0.00 0.00 8.61 +1.11 71 0 26 -24
28MAY26 60.00 P 0.00 0.00 0.00 11.12 +1.00 86 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 13.62 +1.00 99 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.12 +1.00 111 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.65 +1.04 124 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.12 +1.00 133 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.62 +1.08 142 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.12 +1.10 152 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.65 +1.11 164 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.12 +1.08 169 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.62 +1.00 178 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.12 +1.00 186 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.62 +1.10 194 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 +0.07 36 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 +0.10 36 5 57 0
29JUN26 45.00 P 0.85 0.85 0.85 0.81 +0.13 36 5 110 +5
29JUN26 46.00 P 0.00 0.00 0.00 1.10 +0.17 37 0 141 0
29JUN26 47.00 P 0.00 0.00 0.00 1.45 +0.21 37 0 163 0
29JUN26 48.00 P 2.00 2.07 1.92 1.86 +0.25 37 18 159 0
29JUN26 49.00 P 0.00 0.00 0.00 2.35 +0.31 37 5 130 -5
29JUN26 50.00 P 0.00 0.00 0.00 2.90 +0.37 37 0 321 0
29JUN26 52.50 P 4.60 4.70 4.60 4.45 +0.51 36 4 45 +2
29JUN26 55.00 P 0.00 0.00 0.00 6.40 +0.46 36 2 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.83 +0.97 43 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.25 +1.11 48 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.62 +1.00 51 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.12 +1.00 57 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.65 +0.91 64 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 21.12 +0.88 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.62 +0.91 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.12 +0.89 78 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.65 +0.91 84 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.12 +0.88 87 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.62 +0.89 91 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.12 +0.88 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.62 +0.88 99 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 +0.04 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
30JUL26 40.00 P 0.72 0.72 0.72 0.68 +0.05 38 2 42 -2
30JUL26 41.00 P 0.00 0.00 0.00 0.91 +0.08 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.15 +0.09 38 0 22 0
30JUL26 43.00 P 1.58 1.58 1.58 1.45 +0.13 38 1 182 +1
30JUL26 44.00 P 1.91 1.93 1.79 1.79 +0.16 38 168 230 +52
30JUL26 45.00 P 2.32 2.35 2.30 2.20 +0.21 38 141 252 +101
30JUL26 46.00 P 2.76 2.76 2.76 2.65 +0.25 37 1 78 +1
30JUL26 47.00 P 0.00 0.00 0.00 3.16 +0.29 38 0 194 0
30JUL26 48.00 P 3.85 3.88 3.69 3.73 +0.35 38 48 133 +18
30JUL26 49.00 P 4.51 4.51 4.20 4.35 +0.40 38 38 182 +38
30JUL26 50.00 P 4.99 4.99 4.99 5.02 +0.44 38 15 133 +15
30JUL26 52.50 P 6.76 6.76 6.76 6.79 +0.50 38 14 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.07 +1.13 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.09 +0.49 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.37 +0.81 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.72 +0.52 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.12 +0.82 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.78 +1.09 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.98 +0.84 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.52 +1.04 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.06 +1.01 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.28 +0.09 38 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 1.57 +0.11 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.90 +0.14 38 0 2 0
28AUG26 44.00 P 2.31 2.31 2.31 2.28 +0.18 37 15 31 +15
28AUG26 45.00 P 2.70 2.70 2.70 2.71 +0.21 38 15 19 +15
28AUG26 46.00 P 3.23 3.23 3.23 3.18 +0.26 37 15 15 +15
28AUG26 47.00 P 3.68 3.68 3.68 3.70 +0.29 38 15 24 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.27 +0.34 38 0 107 0
28AUG26 49.00 P 4.98 4.98 4.98 4.88 +0.38 38 15 75 +15
28AUG26 50.00 P 5.73 5.75 5.62 5.56 +0.45 38 60 45 +45
28AUG26 52.50 P 0.00 0.00 0.00 7.47 +0.69 40 0 67 0
28AUG26 55.00 P 0.00 0.00 0.00 9.46 +0.56 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.43 +0.45 40 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.65 +0.80 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.99 +0.79 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.34 +0.61 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.78 +1.09 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.30 +1.14 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.62 +0.97 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.07 +1.02 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 +0.04 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 +0.07 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.07 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.22 +0.15 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 +0.16 38 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 1.73 +0.14 38 0 19 0
29SEP26 42.00 P 2.14 2.14 2.14 2.02 +0.13 38 7 20 +7
29SEP26 43.00 P 2.45 2.45 2.45 2.38 +0.17 38 1 93 +1
29SEP26 44.00 P 2.89 2.90 2.80 2.78 +0.20 38 184 258 +178
29SEP26 45.00 P 3.46 3.46 3.24 3.20 +0.22 38 210 274 +208
29SEP26 46.00 P 3.85 3.94 3.85 3.70 +0.27 38 72 156 +61
29SEP26 47.00 P 0.00 0.00 0.00 4.23 +0.31 38 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 4.79 +0.33 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.39 +0.33 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 6.05 +0.42 38 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 8.01 +0.95 41 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 9.71 +0.59 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.76 +0.70 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.91 +0.77 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 +0.82 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.46 +0.73 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.80 +0.89 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.30 +1.03 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.70 +0.85 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.13 +1.05 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.64 +1.01 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.99 +1.03 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.34 +0.92 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.99 +1.10 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.41 +1.04 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.21 +0.08 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.09 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.71 +0.12 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.98 +0.11 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 +0.15 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 +0.08 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 +0.11 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 +0.11 38 0 15 0
30DEC26 44.00 P 4.21 4.21 4.21 3.89 +0.10 38 15 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.38 +0.27 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 +0.27 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 +0.29 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.97 +0.33 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.55 +0.33 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.15 +0.35 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 +0.41 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.59 +0.48 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.50 +0.55 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.50 +0.57 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.62 +0.62 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 +0.68 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.07 +0.70 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.39 +0.74 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.74 +0.77 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.13 +0.79 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.64 +0.90 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.99 +0.83 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.44 +0.84 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.99 +0.94 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.41 +0.89 41 0 0 0
30MAR27 36.00 P 1.90 1.90 1.90 1.78 +0.09 38 1 7 +1
30MAR27 37.00 P 0.00 0.00 0.00 2.06 +0.09 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 +0.11 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 +0.18 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.07 +0.20 38 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.46 +0.15 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.90 +0.20 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.33 +0.20 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.80 +0.22 38 0 19 0
30MAR27 45.00 P 5.30 5.30 5.30 5.28 +0.25 38 1 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 5.80 +0.27 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.38 +0.28 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 +0.30 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.58 +0.34 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.14 +0.29 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.80 +0.42 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.62 +0.51 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 +0.64 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +0.61 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.56 +0.71 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.73 +0.81 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.90 +0.90 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.20 +0.95 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.41 +0.95 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.71 +0.88 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.03 +0.89 42 0 0 0
TOTAL PUT 1,138 10,597 +787
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$ 42.88
28MAY26 32.00 C 0.00 0.00 0.00 10.89 -0.78 99 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.89 -0.78 89 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.89 -0.78 80 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.89 -0.78 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.89 -0.79 62 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.89 -0.79 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.89 -0.79 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.89 -0.79 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.89 -0.80 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.94 -0.79 32 0 0 0
28MAY26 42.00 C 2.00 2.00 0.97 1.12 -0.75 32 17 32 +17
28MAY26 43.00 C 0.54 0.54 0.54 0.57 -0.58 33 1 57 0
28MAY26 44.00 C 0.25 0.27 0.25 0.24 -0.38 32 46 79 +32
28MAY26 45.00 C 0.16 0.16 0.16 0.10 -0.21 33 15 148 0
28MAY26 46.00 C 0.12 0.15 0.12 0.04 -0.11 33 30 147 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 208 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.89 -0.78 84 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.89 -0.78 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.89 -0.78 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.89 -0.78 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.89 -0.78 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.89 -0.78 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.89 -0.78 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.89 -0.79 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.89 -0.79 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.89 -0.79 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.91 -0.80 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.02 -0.78 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.31 -0.68 31 0 0 0
29JUN26 42.00 C 1.75 1.75 1.75 1.79 -0.53 32 30 75 +30
29JUN26 43.00 C 0.00 0.00 0.00 1.36 -0.47 32 0 63 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 -0.32 32 0 92 0
29JUN26 45.00 C 0.00 0.00 0.00 0.73 -0.28 32 0 152 0
29JUN26 46.00 C 0.53 0.53 0.53 0.52 -0.23 32 1 128 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 -0.20 32 0 134 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.15 32 0 158 0
29JUN26 49.00 C 0.30 0.33 0.30 0.16 -0.12 31 30 192 +15
29JUN26 50.00 C 0.18 0.18 0.18 0.11 -0.08 32 2 319 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 55 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.89 - 39 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 6.89 -0.83 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.90 -0.84 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.97 -0.91 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.16 -0.70 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.48 -0.62 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.96 -0.49 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.43 -0.53 32 0 6 0
30JUL26 43.00 C 0.00 0.00 0.00 2.02 -0.44 33 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 1.64 -0.39 33 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.32 -0.34 32 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.05 -0.29 32 0 90 0
30JUL26 47.00 C 1.10 1.10 1.10 0.82 -0.26 32 6 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.64 -0.21 32 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.49 -0.18 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.37 -0.15 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.09 32 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 67.50 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 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.89 - 36 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 6.92 -0.94 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.04 -0.90 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.30 -0.67 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.64 -0.61 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.04 -0.57 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.54 -0.47 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.04 -0.53 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.63 -0.45 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.24 -0.41 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.89 -0.38 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.59 -0.33 34 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.33 -0.29 34 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.09 -0.27 34 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.91 -0.22 34 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.74 -0.21 34 0 120 0
28AUG26 52.50 C 0.00 0.00 0.00 0.43 -0.15 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.89 -0.78 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.89 -0.78 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.89 -0.94 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.96 -0.71 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.12 -0.91 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.37 -0.87 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.70 -0.60 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.08 -0.55 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.49 -0.53 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.01 -0.44 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.52 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.08 -0.48 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.67 -0.43 34 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 -0.40 34 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 -0.35 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.31 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.25 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.27 -0.24 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 -0.20 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.14 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 -0.10 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.07 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.14 -0.77 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.35 -0.71 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.57 -0.64 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 -0.73 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -0.75 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 -0.76 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 -0.60 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.09 -0.78 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.53 -0.55 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.03 -0.68 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.66 -0.39 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 -0.51 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.49 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 -0.44 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 -0.43 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.40 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.35 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.20 -0.32 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.97 -0.29 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.27 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.19 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.77 -0.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.14 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.09 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.81 -0.43 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.04 -0.76 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.32 -0.66 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.64 -0.63 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.97 -0.61 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.33 -0.60 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.72 -0.56 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 -0.61 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.43 -0.74 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.94 -0.52 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.63 -0.34 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.17 -0.50 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 -0.45 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.37 -0.44 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.00 -0.43 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 -0.39 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.37 -0.36 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.06 -0.37 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 -0.33 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.24 -0.28 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.28 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.20 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.20 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.16 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.14 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 -0.07 33 0 0 0
TOTAL CALL 178 7,148 +109
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
28MAY26 38.00 P 0.08 0.09 0.08 0.04 +0.01 33 12 37 -3
28MAY26 39.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 81 0
28MAY26 40.00 P 0.43 0.43 0.41 0.26 +0.06 32 8 181 -7
28MAY26 41.00 P 0.68 0.68 0.68 0.57 +0.15 33 4 77 0
28MAY26 42.00 P 1.15 1.26 1.06 1.03 +0.27 33 22 170 +18
28MAY26 43.00 P 1.31 1.91 1.31 1.62 +0.33 31 50 106 -11
28MAY26 44.00 P 2.24 2.51 2.24 2.42 +0.57 32 14 260 -13
28MAY26 45.00 P 3.00 3.00 3.00 3.31 +0.62 32 20 234 0
28MAY26 46.00 P 0.00 0.00 0.00 4.26 +0.70 33 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 5.24 +0.75 33 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 6.23 +0.61 30 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 7.23 +0.79 35 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 8.30 +0.77 62 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 10.81 +0.78 78 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 13.31 +0.77 90 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.81 +0.88 102 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.31 +0.79 113 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.80 +0.78 121 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.30 +0.78 131 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.80 +0.78 140 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.31 +0.80 151 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.79 +0.79 154 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 39 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 32 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 74 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 45 0
29JUN26 38.00 P 0.52 0.52 0.52 0.45 +0.09 32 3 212 -3
29JUN26 39.00 P 0.80 0.80 0.80 0.68 +0.12 32 2 101 0
29JUN26 40.00 P 1.00 1.13 1.00 1.00 +0.16 32 26 161 -10
29JUN26 41.00 P 1.34 1.34 1.34 1.37 +0.20 31 15 58 +15
29JUN26 42.00 P 1.90 1.90 1.90 1.83 +0.25 31 1 120 +1
29JUN26 43.00 P 2.25 2.69 2.25 2.41 +0.31 31 6 136 -3
29JUN26 44.00 P 0.00 0.00 0.00 3.11 +0.39 31 0 170 0
29JUN26 45.00 P 0.00 0.00 0.00 3.84 +0.49 31 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 4.64 +0.55 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.49 +0.60 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 +0.65 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.37 +0.89 34 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 8.32 +0.79 35 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.82 +0.79 42 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 13.32 +0.78 48 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.81 +0.88 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.31 +0.79 60 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.80 +0.78 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.32 +0.80 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.80 +0.78 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.31 +0.80 80 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.79 +0.79 82 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.32 +0.89 89 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.82 +0.90 93 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.28 - 32 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.43 +0.07 32 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.62 +0.10 32 0 0 0
30JUL26 38.00 P 0.88 0.88 0.88 0.87 +0.14 32 4 6 +4
30JUL26 39.00 P 0.00 0.00 0.00 1.15 +0.15 32 0 2 0
30JUL26 40.00 P 1.52 1.52 1.52 1.49 +0.22 32 10 50 +10
30JUL26 41.00 P 0.00 0.00 0.00 1.90 +0.26 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.39 +0.32 31 0 41 0
30JUL26 43.00 P 3.15 3.15 3.15 2.94 +0.36 31 10 27 0
30JUL26 44.00 P 0.00 0.00 0.00 3.59 +0.44 31 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 4.32 +0.56 32 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 5.06 +0.51 32 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.84 +0.54 32 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.68 +0.60 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.59 +0.78 33 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.48 +0.83 33 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.82 +0.79 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.32 +0.78 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.82 +0.88 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.31 +0.79 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.81 +0.79 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.32 +0.80 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.82 +0.80 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.31 +0.80 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.55 - 34 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.75 +0.09 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.00 +0.13 34 0 0 0
28AUG26 38.00 P 1.31 1.31 1.31 1.28 +0.17 33 1 1 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.59 +0.20 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.97 +0.23 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.41 +0.29 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.90 +0.31 33 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.46 +0.36 33 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 4.09 +0.42 33 0 14 0
28AUG26 45.00 P 0.00 0.00 0.00 4.79 +0.51 33 0 21 0
28AUG26 46.00 P 0.00 0.00 0.00 5.50 +0.47 33 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 6.25 +0.51 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 7.03 +0.64 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.89 +0.72 34 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.68 +0.68 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.96 +0.85 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.32 +0.72 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.82 +0.88 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.31 +0.79 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.81 +0.79 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.32 +0.80 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.82 +0.80 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 +0.06 34 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.07 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.79 +0.11 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.01 +0.13 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 +0.17 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.62 +0.18 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 +0.20 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 +0.26 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 +0.30 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.30 +0.32 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.87 +0.41 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.45 +0.43 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 5.16 +0.53 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 +0.49 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.56 +0.60 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 7.35 +0.65 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.14 +0.68 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.97 +0.73 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.10 +0.80 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.39 +0.79 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.84 +0.77 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.31 +0.79 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.82 +0.80 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.32 +0.80 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.82 +0.80 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.31 +0.80 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.81 +0.81 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.32 +0.89 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.82 +0.90 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.87 +0.06 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 +0.10 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.39 +0.14 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.68 +0.14 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 +0.17 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 +0.22 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.72 +0.24 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 +0.27 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.61 +0.31 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.11 +0.34 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.66 +0.38 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 +0.39 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.86 +0.41 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.55 +0.47 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.29 +0.57 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.01 +0.60 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.75 +0.58 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.52 +0.65 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.55 +0.56 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.69 +0.62 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.95 +0.66 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.31 +0.72 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.82 +0.80 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.32 +0.80 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.82 +0.80 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.31 +0.80 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.81 +0.81 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.08 +0.06 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.31 +0.08 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.57 +0.07 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.92 +0.15 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.20 +0.10 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.60 +0.17 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.92 +0.14 33 0 0 0
30MAR27 39.00 P 3.43 3.43 3.43 3.33 +0.19 33 1 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.80 +0.26 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.28 +0.28 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.78 +0.33 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.30 +0.36 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.87 +0.36 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.49 +0.41 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.14 +0.42 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.79 +0.42 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.58 +0.57 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.23 +0.42 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.00 +0.59 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.95 +0.60 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.01 +0.56 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.19 +0.63 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.47 +0.58 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.82 +0.63 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.32 +0.76 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.82 +0.80 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.31 +0.80 38 0 0 0
TOTAL PUT 209 9,137 -1
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$ 175.10
28MAY26 147.50 C 0.00 0.00 0.00 27.79 -4.13 49 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 25.35 -4.33 49 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 22.95 -4.61 49 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 20.60 -3.75 49 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 18.31 -3.72 49 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 16.12 -3.61 49 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 14.03 -3.49 49 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 12.06 -3.34 49 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 10.25 -3.15 49 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 8.59 -2.94 49 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 7.01 -2.80 48 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 5.73 -2.73 48 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 4.55 -2.43 48 0 83 0
28MAY26 180.00 C 4.14 4.14 4.14 3.63 -2.15 48 1 236 0
28MAY26 182.50 C 3.28 3.63 3.28 2.85 -1.69 48 17 473 +17
28MAY26 185.00 C 2.70 2.82 2.19 2.19 -1.38 48 110 470 +30
28MAY26 187.50 C 2.21 2.32 1.82 1.71 -1.23 49 100 333 +38
28MAY26 190.00 C 1.61 1.61 1.35 1.28 -1.01 49 47 564 +4
28MAY26 192.50 C 1.12 1.15 1.12 0.94 -0.76 49 16 297 +16
28MAY26 195.00 C 0.79 0.88 0.76 0.68 -0.65 49 36 540 0
28MAY26 197.50 C 0.70 0.70 0.60 0.49 -0.50 49 38 474 +38
28MAY26 200.00 C 0.49 0.49 0.38 0.34 -0.37 49 72 733 -51
28MAY26 205.00 C 0.27 0.27 0.25 0.16 -0.22 49 35 454 -35
28MAY26 210.00 C 0.14 0.14 0.14 0.08 -0.11 49 1 212 0
28MAY26 215.00 C 0.10 0.10 0.10 0.04 -0.05 50 1 166 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 28.16 -4.51 38 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 25.90 -4.35 38 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 23.71 -4.27 38 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 21.63 -4.29 38 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 19.62 -3.44 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.74 -3.27 38 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 15.96 -3.15 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.26 -3.01 38 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 12.74 -2.82 38 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 11.39 -2.56 38 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 10.00 -2.82 38 0 77 0
29JUN26 175.00 C 9.49 9.49 9.49 8.85 -2.56 38 4 83 +4
29JUN26 177.50 C 0.00 0.00 0.00 7.57 -2.49 37 0 78 0
29JUN26 180.00 C 0.00 0.00 0.00 6.58 -2.31 37 0 221 0
29JUN26 182.50 C 0.00 0.00 0.00 5.73 -2.02 38 0 131 0
29JUN26 185.00 C 0.00 0.00 0.00 4.91 -1.89 37 0 84 0
29JUN26 187.50 C 0.00 0.00 0.00 4.23 -1.63 38 0 104 0
29JUN26 190.00 C 4.24 4.24 4.24 3.57 -1.53 37 15 282 0
29JUN26 192.50 C 3.65 3.70 3.65 3.07 -1.24 38 21 214 -15
29JUN26 195.00 C 0.00 0.00 0.00 2.61 -1.14 38 0 108 0
29JUN26 197.50 C 2.30 2.35 2.27 2.20 -0.97 38 3 211 0
29JUN26 200.00 C 2.13 2.13 1.95 1.86 -0.86 38 27 250 +21
29JUN26 205.00 C 1.59 1.59 1.59 1.28 -0.65 38 16 341 0
29JUN26 210.00 C 0.00 0.00 0.00 0.86 -0.49 38 0 750 0
29JUN26 215.00 C 0.63 0.63 0.63 0.57 -0.35 38 9 536 +8
29JUN26 220.00 C 0.54 0.54 0.54 0.36 -0.26 38 17 389 +17
29JUN26 225.00 C 0.00 0.00 0.00 0.23 -0.17 38 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.15 -0.12 38 0 135 0
29JUN26 235.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 201 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 29.95 -3.37 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.04 -3.21 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 25.22 -3.76 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 23.36 -3.65 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 21.52 -3.51 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 19.82 -3.11 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 18.15 -3.04 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 16.62 -2.90 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 15.23 -2.69 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 13.79 -2.64 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 12.49 -2.77 36 0 203 0
30JUL26 175.00 C 11.93 11.93 11.30 11.30 -2.78 36 18 230 +18
30JUL26 177.50 C 0.00 0.00 0.00 10.25 -2.51 36 0 77 0
30JUL26 180.00 C 0.00 0.00 0.00 9.23 -2.33 36 0 440 0
30JUL26 182.50 C 8.56 8.56 8.56 8.30 -2.17 36 15 256 0
30JUL26 185.00 C 0.00 0.00 0.00 7.45 -1.75 37 0 165 0
30JUL26 187.50 C 7.36 7.36 7.36 6.65 -1.86 36 2 119 +2
30JUL26 190.00 C 0.00 0.00 0.00 5.94 -1.52 37 0 88 0
30JUL26 192.50 C 0.00 0.00 0.00 5.21 -1.62 36 0 84 0
30JUL26 195.00 C 5.33 5.33 5.24 4.67 -1.35 36 35 59 +20
30JUL26 197.50 C 0.00 0.00 0.00 4.09 -1.29 36 0 48 0
30JUL26 200.00 C 0.00 0.00 0.00 3.61 -1.21 36 0 67 0
30JUL26 205.00 C 3.16 3.16 3.16 2.74 -1.03 36 2 609 +2
30JUL26 210.00 C 0.00 0.00 0.00 2.04 -0.85 36 0 37 0
30JUL26 215.00 C 2.06 2.06 2.06 1.54 -0.71 36 30 45 +30
30JUL26 220.00 C 1.72 1.72 1.54 1.18 -0.54 36 33 558 +11
28AUG26 152.50 C 0.00 0.00 0.00 28.02 -2.82 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 25.41 -3.53 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 23.75 -3.42 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 22.09 -3.28 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 20.57 -3.04 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 19.10 -2.93 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 17.65 -2.91 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 16.39 -2.70 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 15.13 -2.62 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 14.00 -2.55 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 12.95 -2.37 37 0 30 0
28AUG26 180.00 C 0.00 0.00 0.00 11.91 -2.38 38 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 10.94 -2.29 38 0 44 0
28AUG26 185.00 C 0.00 0.00 0.00 10.04 -1.85 38 0 45 0
28AUG26 187.50 C 0.00 0.00 0.00 9.21 -1.72 38 0 55 0
28AUG26 190.00 C 0.00 0.00 0.00 8.43 -1.86 38 0 18 0
28AUG26 192.50 C 0.00 0.00 0.00 7.72 -1.71 38 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 6.99 -1.67 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 6.35 -1.57 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 5.78 -1.40 38 0 70 0
28AUG26 205.00 C 0.00 0.00 0.00 4.70 -1.40 38 0 45 0
28AUG26 210.00 C 0.00 0.00 0.00 3.73 -1.27 37 0 25 0
28AUG26 215.00 C 0.00 0.00 0.00 3.02 -1.01 37 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 33.03 -2.83 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 31.21 -2.77 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 29.45 -2.51 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 27.65 -2.54 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.39 -3.07 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.81 -2.87 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 22.19 -2.79 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.74 -3.06 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.36 -2.92 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.01 -2.82 36 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 16.86 -2.64 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 15.61 -2.56 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 14.41 -2.55 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 13.53 -2.42 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 12.56 -2.30 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 11.64 -2.19 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 10.79 -1.98 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 9.90 -2.05 36 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 9.19 -1.93 36 0 17 0
29SEP26 195.00 C 9.20 9.20 9.20 8.59 -1.72 37 1 39 -1
29SEP26 197.50 C 0.00 0.00 0.00 7.95 -1.42 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 7.31 -1.45 37 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 6.26 -1.27 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 5.11 -1.40 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 4.29 -1.27 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 3.57 -1.12 36 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 2.97 -0.86 36 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 2.46 -0.77 36 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.03 -0.65 36 0 52 0
29SEP26 240.00 C 2.22 2.22 2.22 1.67 -0.59 36 1 21 +1
29SEP26 245.00 C 0.00 0.00 0.00 1.38 -0.47 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.15 -0.46 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 0.92 -0.35 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.74 -0.32 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.61 -0.26 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.49 -0.22 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.40 -0.19 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.33 -0.14 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.26 -0.14 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.21 -0.11 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 36.33 -2.83 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 34.72 -2.65 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 33.01 -2.68 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.68 -2.24 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.12 -2.31 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.66 -2.18 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.19 -2.14 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.85 -2.13 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.91 -2.64 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.67 -3.19 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.49 -2.73 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.36 -2.60 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 19.31 -2.54 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 18.29 -2.15 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 17.34 -2.30 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.31 -2.10 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 15.48 -2.20 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 14.65 -2.12 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 13.88 -2.03 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 13.12 -1.97 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 12.40 -1.81 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 11.72 -1.73 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 10.47 -1.47 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 9.28 -1.48 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 8.37 -1.32 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 7.33 -1.54 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 6.54 -1.02 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 5.75 -1.02 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.05 -0.93 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.48 -0.78 37 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 3.90 -0.78 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.43 -0.68 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 3.03 -0.58 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.63 -0.58 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.31 -0.49 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.04 -0.41 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.76 -0.42 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 38.74 -3.17 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.12 -3.04 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.59 -3.07 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 34.18 -2.92 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.81 -2.80 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.45 -2.71 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.59 -2.16 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.03 -2.33 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 27.74 -2.36 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.55 -2.28 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.37 -2.28 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.27 -2.21 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 23.28 -2.11 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.29 -2.01 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.30 -1.97 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.31 -2.05 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 19.39 -2.04 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.58 -1.94 36 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 17.77 -1.82 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 16.96 -1.77 36 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 16.15 -1.67 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 15.36 -1.68 36 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 14.07 -1.55 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 13.18 -1.05 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 11.91 -1.04 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 10.89 -0.94 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 9.86 -1.14 36 0 25 0
TOTAL CALL 723 19,328 +175
28MAY26 147.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.25 +0.10 49 0 166 0
28MAY26 155.00 P 0.45 0.45 0.45 0.40 +0.15 49 3 387 +3
28MAY26 157.50 P 0.60 0.64 0.60 0.62 +0.22 49 45 306 +32
28MAY26 160.00 P 0.89 0.99 0.80 0.93 +0.32 49 81 402 +25
28MAY26 162.50 P 1.08 1.08 1.08 1.35 +0.48 49 15 415 0
28MAY26 165.00 P 1.77 1.77 1.77 1.86 +0.61 49 15 434 0
28MAY26 167.50 P 2.30 2.30 1.95 2.55 +0.80 49 48 384 +30
28MAY26 170.00 P 2.44 3.19 2.44 3.34 +1.02 48 23 452 +15
28MAY26 172.50 P 3.90 4.37 3.52 4.37 +1.16 49 17 328 +2
28MAY26 175.00 P 5.00 5.62 4.59 5.62 +1.65 49 20 312 -12
28MAY26 177.50 P 0.00 0.00 0.00 7.00 +1.80 49 0 175 0
28MAY26 180.00 P 8.13 8.42 8.13 8.47 +2.18 49 22 380 -22
28MAY26 182.50 P 0.00 0.00 0.00 10.17 +2.41 49 0 311 0
28MAY26 185.00 P 0.00 0.00 0.00 12.00 +2.53 49 0 229 0
28MAY26 187.50 P 0.00 0.00 0.00 13.96 +2.75 49 0 293 0
28MAY26 190.00 P 0.00 0.00 0.00 16.03 +2.95 49 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 18.21 +3.15 49 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 20.47 +3.33 49 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 22.78 +3.46 49 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 25.14 +3.56 49 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 29.98 +3.73 48 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 35.03 +3.94 57 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 40.03 +4.01 64 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 45.03 +4.03 70 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 50.03 +4.03 75 0 83 -15
28MAY26 230.00 P 0.00 0.00 0.00 55.03 +4.03 81 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 60.03 +3.29 86 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.02 +4.02 90 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.03 +4.03 96 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.02 +4.02 100 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.02 +3.81 105 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.02 +3.86 110 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.02 +4.02 114 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.02 +4.02 119 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.02 +3.96 123 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.02 +4.02 127 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.02 +4.02 131 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.02 +4.02 135 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.02 +4.02 139 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.02 +4.02 143 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.02 +4.02 150 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.02 +4.02 157 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.97 +0.26 38 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 1.28 +0.32 38 0 136 0
29JUN26 152.50 P 1.55 1.62 1.55 1.65 +0.40 38 18 84 0
29JUN26 155.00 P 2.10 2.10 2.10 2.13 +0.50 38 1 74 +1
29JUN26 157.50 P 2.65 2.65 2.34 2.67 +0.59 38 35 110 +35
29JUN26 160.00 P 3.20 3.28 3.20 3.33 +0.75 38 25 154 +13
29JUN26 162.50 P 0.00 0.00 0.00 4.01 +0.85 38 0 140 0
29JUN26 165.00 P 0.00 0.00 0.00 4.80 +1.00 38 0 71 0
29JUN26 167.50 P 0.00 0.00 0.00 5.73 +1.19 37 0 320 0
29JUN26 170.00 P 6.23 6.78 6.23 6.78 +1.32 37 19 2,003 +1
29JUN26 172.50 P 7.05 7.83 7.05 7.89 +1.53 37 24 144 -1
29JUN26 175.00 P 0.00 0.00 0.00 9.15 +1.72 37 0 932 0
29JUN26 177.50 P 10.38 10.38 10.38 10.52 +1.94 37 1 159 0
29JUN26 180.00 P 0.00 0.00 0.00 12.10 +2.19 37 0 1,261 0
29JUN26 182.50 P 0.00 0.00 0.00 13.75 +2.46 38 0 224 0
29JUN26 185.00 P 0.00 0.00 0.00 15.47 +2.68 38 0 240 0
29JUN26 187.50 P 0.00 0.00 0.00 17.25 +2.47 38 0 125 0
29JUN26 190.00 P 0.00 0.00 0.00 19.15 +2.60 38 0 84 0
29JUN26 192.50 P 0.00 0.00 0.00 21.08 +2.76 38 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 23.14 +2.89 38 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 25.21 +3.02 38 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 27.39 +3.13 38 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 31.85 +3.43 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 36.42 +3.13 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.14 +3.42 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 45.98 +4.23 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.91 +4.37 35 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 55.82 +4.19 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.71 +3.97 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.71 +4.57 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.97 +4.68 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.65 +3.78 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.68 +4.44 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.63 +3.77 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.64 +4.13 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.65 +4.51 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.68 +4.39 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.56 +4.23 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 110.60 +4.32 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 115.85 +4.03 63 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 120.62 +4.52 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 125.57 +4.33 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 135.61 +3.81 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 145.76 +4.51 0 0 127 0
30JUL26 147.50 P 2.00 2.00 2.00 2.05 +0.36 36 1 13 +1
30JUL26 150.00 P 0.00 0.00 0.00 2.54 +0.53 36 0 5 0
30JUL26 152.50 P 3.01 3.01 3.01 3.05 +0.51 36 30 64 +30
30JUL26 155.00 P 0.00 0.00 0.00 3.64 +0.59 36 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 4.35 +0.80 36 0 46 0
30JUL26 160.00 P 0.00 0.00 0.00 5.09 +0.89 36 0 204 0
30JUL26 162.50 P 0.00 0.00 0.00 5.90 +1.05 36 0 266 0
30JUL26 165.00 P 6.61 6.61 6.61 6.82 +1.15 36 1 283 +1
30JUL26 167.50 P 0.00 0.00 0.00 7.85 +1.37 36 0 152 0
30JUL26 170.00 P 8.14 8.14 8.14 8.92 +1.46 36 1 91 0
30JUL26 172.50 P 9.83 9.83 9.83 10.13 +1.60 36 16 76 +15
30JUL26 175.00 P 11.06 11.06 11.06 11.41 +1.64 36 15 35 +15
30JUL26 177.50 P 0.00 0.00 0.00 12.77 +1.89 36 0 64 0
30JUL26 180.00 P 0.00 0.00 0.00 14.28 +2.08 36 0 61 0
30JUL26 182.50 P 0.00 0.00 0.00 15.85 +2.23 36 0 137 0
30JUL26 185.00 P 0.00 0.00 0.00 17.46 +2.28 36 0 153 0
30JUL26 187.50 P 0.00 0.00 0.00 19.19 +2.51 36 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 20.97 +2.38 36 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 22.80 +2.44 36 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 24.74 +2.60 36 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 26.68 +2.84 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.08 +2.31 33 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 32.45 +2.58 33 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.48 +3.49 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 42.00 +3.63 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 46.63 +3.79 37 0 0 0
28AUG26 152.50 P 4.50 4.50 4.50 4.78 +0.60 38 1 21 +1
28AUG26 155.00 P 0.00 0.00 0.00 5.50 +0.69 38 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 6.35 +0.82 38 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 7.14 +0.99 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 8.06 +1.15 37 0 15 0
28AUG26 165.00 P 8.44 8.44 8.44 9.05 +1.23 37 15 60 0
28AUG26 167.50 P 0.00 0.00 0.00 10.13 +1.36 37 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 11.28 +1.50 37 0 62 0
28AUG26 172.50 P 0.00 0.00 0.00 12.49 +1.62 37 0 32 0
28AUG26 175.00 P 0.00 0.00 0.00 13.80 +1.74 37 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 15.12 +1.65 37 0 73 0
28AUG26 180.00 P 0.00 0.00 0.00 16.70 +1.92 37 0 60 0
28AUG26 182.50 P 0.00 0.00 0.00 18.26 +2.31 38 0 108 0
28AUG26 185.00 P 0.00 0.00 0.00 19.85 +2.25 37 0 71 0
28AUG26 187.50 P 0.00 0.00 0.00 21.32 +2.17 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 22.53 +1.76 36 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 24.31 +1.87 36 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 26.09 +1.84 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 28.02 +2.02 35 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 29.80 +1.94 35 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 34.76 +3.11 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 38.09 +2.38 35 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 42.39 +2.45 34 0 0 0
29SEP26 147.50 P 4.70 4.70 4.70 4.59 +0.66 37 1 29 +1
29SEP26 150.00 P 0.00 0.00 0.00 5.27 +0.59 37 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 5.98 +0.62 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 6.84 +0.80 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 7.69 +0.83 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 8.63 +0.96 37 0 71 0
29SEP26 162.50 P 0.00 0.00 0.00 9.67 +1.05 37 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 10.69 +1.13 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 11.88 +1.34 37 0 179 0
29SEP26 170.00 P 0.00 0.00 0.00 13.13 +1.58 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 14.39 +1.66 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.73 +1.80 37 0 60 0
29SEP26 177.50 P 16.52 16.52 16.32 17.09 +1.90 37 90 118 +60
29SEP26 180.00 P 0.00 0.00 0.00 18.56 +2.03 37 0 712 0
29SEP26 182.50 P 0.00 0.00 0.00 20.09 +2.16 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.65 +2.05 38 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 22.66 +1.52 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.34 +1.64 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.11 +1.83 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.88 +1.81 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 29.76 +1.92 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.58 +2.07 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 35.46 +2.09 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.36 +3.13 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.54 +3.18 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.84 +3.31 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 53.24 +3.44 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.73 +3.64 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 61.32 +2.74 33 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 65.82 +2.74 25 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.97 +3.49 32 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.65 +3.21 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.18 +3.95 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.94 +3.85 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.05 +4.25 40 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 95.89 +4.14 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 100.81 +4.15 36 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 105.64 +4.04 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 110.86 +3.08 41 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 115.85 +3.15 42 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 7.66 +0.66 37 1 747 +1
30DEC26 150.00 P 8.80 8.80 8.80 8.68 +0.92 37 1 10 +1
30DEC26 152.50 P 0.00 0.00 0.00 9.55 +0.92 37 1 241 +1
30DEC26 155.00 P 0.00 0.00 0.00 10.45 +0.95 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 11.52 +1.14 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 12.58 +1.18 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 13.66 +1.19 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.81 +1.27 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 16.06 +1.44 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 17.31 +1.50 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 18.61 +1.60 38 0 15 0
30DEC26 175.00 P 19.70 19.70 19.70 20.00 +1.74 38 30 112 +13
30DEC26 177.50 P 0.00 0.00 0.00 21.37 +1.92 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 22.71 +1.78 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 24.26 +1.90 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 25.81 +2.09 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 27.44 +2.01 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 28.40 +1.19 36 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 30.09 +1.57 36 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 31.82 +1.65 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 33.58 +1.74 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.36 +1.79 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 39.05 +1.83 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 42.85 +1.93 37 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 46.77 +2.12 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 50.88 +2.08 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.32 +2.58 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 59.52 +2.58 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 63.67 +2.55 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.14 +2.77 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 73.24 +3.52 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 77.81 +3.55 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.35 +3.65 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.26 +2.72 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.17 +3.11 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.49 +3.53 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 100.81 +3.20 30 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 10.44 +1.06 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 11.33 +1.07 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 12.30 +1.15 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 13.38 +1.33 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.46 +1.35 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.54 +1.35 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 16.65 +1.38 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.93 +1.57 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.22 +1.65 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.51 +1.66 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.81 +1.68 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.19 +1.76 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 24.68 +1.95 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 26.17 +1.98 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.67 +1.99 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 29.18 +2.01 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 30.78 +2.11 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 31.85 +1.66 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 33.47 +1.63 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.14 +1.61 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 36.85 +1.63 37 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 38.48 +1.56 37 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 42.13 +1.71 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 46.04 +1.95 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.86 +2.07 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.24 +2.73 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 58.26 +2.85 38 0 3 0
TOTAL PUT 616 23,892 +247
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$ 8.42
28MAY26 5.75 C 0.00 0.00 0.00 2.67 -0.58 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 -0.58 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 -0.58 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.94 -0.56 87 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.68 -0.57 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 -0.57 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.19 -0.56 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.96 -0.54 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 -0.51 53 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 0.57 -0.44 57 0 34 0
28MAY26 8.25 C 0.48 0.51 0.37 0.41 -0.39 57 57 66 +53
28MAY26 8.50 C 0.50 0.51 0.22 0.27 -0.36 54 86 285 +45
28MAY26 8.75 C 0.21 0.22 0.13 0.17 -0.29 53 52 102 -5
28MAY26 9.00 C 0.18 0.18 0.11 0.10 -0.22 53 43 275 +16
28MAY26 9.25 C 0.13 0.13 0.09 0.06 -0.16 53 30 80 -15
28MAY26 9.50 C 0.04 0.04 0.03 0.03 -0.12 52 60 149 +19
28MAY26 9.75 C 0.03 0.03 0.01 0.02 -0.07 55 69 247 -15
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 841 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.83 -0.57 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.73 -0.57 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.63 -0.57 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.53 -0.57 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.43 -0.57 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.33 -0.57 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.23 -0.57 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.13 -0.57 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.03 -0.57 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.93 -0.57 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.83 -0.57 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.73 -0.58 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.63 -0.58 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.54 -0.57 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.44 -0.57 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.20 -0.56 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 -0.55 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.70 -0.56 57 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.49 -0.53 68 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.23 -0.54 58 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.03 -0.50 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.49 62 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.57 -0.44 56 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.38 -0.43 57 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.19 -0.44 56 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 -0.40 56 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.35 57 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.73 -0.35 55 0 99 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.33 54 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 -0.28 54 0 100 0
29JUN26 9.00 C 0.37 0.37 0.37 0.40 -0.24 54 50 299 -30
29JUN26 9.25 C 0.38 0.38 0.38 0.33 -0.21 54 2 72 -2
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.18 55 0 194 0
29JUN26 9.75 C 0.17 0.17 0.16 0.22 -0.15 55 7 103 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.13 55 0 245 0
29JUN26 10.50 C 0.09 0.09 0.08 0.11 -0.09 55 13 210 +7
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 532 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.74 -0.56 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.51 -0.55 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.31 -0.46 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 -0.46 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.91 -0.46 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.73 -0.42 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.55 -0.42 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.37 -0.41 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.20 -0.39 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.08 -0.36 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.95 -0.33 56 0 0 0
30JUL26 8.50 C 0.93 0.93 0.93 0.83 -0.31 56 15 77 +15
30JUL26 8.75 C 0.81 0.81 0.81 0.72 -0.30 56 15 70 0
30JUL26 9.00 C 0.74 0.74 0.74 0.63 -0.27 56 15 18 0
30JUL26 9.25 C 0.61 0.61 0.61 0.55 -0.25 56 15 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.47 -0.23 56 0 106 0
30JUL26 9.75 C 0.39 0.39 0.39 0.41 -0.21 56 2 55 0
30JUL26 10.00 C 0.00 0.00 0.00 0.35 -0.19 56 0 65 0
30JUL26 10.50 C 0.20 0.20 0.20 0.26 -0.15 56 3 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.19 -0.12 56 0 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.09 57 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.07 57 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.39 -0.44 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.22 -0.45 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.02 -0.45 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.85 -0.41 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.65 -0.44 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.52 -0.41 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.38 -0.38 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.25 -0.36 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.12 -0.35 57 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.01 -0.33 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.91 -0.31 57 0 0 0
28AUG26 9.00 C 0.76 0.76 0.76 0.81 -0.30 57 5 5 +5
28AUG26 9.25 C 0.00 0.00 0.00 0.73 -0.28 57 0 15 0
28AUG26 9.50 C 0.62 0.62 0.62 0.65 -0.26 57 10 10 +10
28AUG26 9.75 C 0.00 0.00 0.00 0.59 -0.23 58 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.52 -0.22 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.42 -0.18 58 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.33 -0.16 58 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.13 58 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.20 -0.11 58 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.09 58 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.08 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.06 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.75 -0.62 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.66 -0.62 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.57 -0.61 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 -0.60 47 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 -0.49 50 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.06 -0.47 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 -0.48 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.66 -0.47 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 -0.46 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.45 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 -0.44 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.43 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 -0.39 58 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.69 -0.38 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 -0.38 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.36 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.35 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 -0.32 59 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.31 59 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.30 59 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.92 -0.28 59 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 -0.26 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 -0.24 59 0 15 0
29SEP26 10.00 C 0.67 0.67 0.62 0.70 -0.23 59 59 439 +54
29SEP26 10.50 C 0.55 0.57 0.54 0.58 -0.21 59 72 342 +59
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.17 60 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.16 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.14 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.11 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.10 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.08 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.07 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.06 60 0 15 0
29SEP26 15.00 C 0.08 0.08 0.08 0.11 -0.05 60 30 105 +30
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.04 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.78 -0.50 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.70 -0.49 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.62 -0.49 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.43 -0.48 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.24 -0.48 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 -0.46 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.46 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.44 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 -0.43 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.42 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.40 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 -0.39 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 -0.38 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.37 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 -0.35 60 0 5 0
30DEC26 8.25 C 1.62 1.62 1.62 1.72 -0.33 60 15 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.62 -0.32 61 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.31 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.30 61 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.28 61 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.27 61 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.19 -0.26 61 0 75 0
30DEC26 10.00 C 1.21 1.21 1.21 1.12 -0.25 61 10 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.23 61 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 -0.21 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.19 61 0 229 0
30DEC26 12.00 C 0.67 0.67 0.60 0.69 -0.17 61 85 145 +55
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.16 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.14 62 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.13 62 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.12 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.10 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.10 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.08 62 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.08 62 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 3.25 -0.46 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.10 -0.44 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.95 -0.44 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.81 -0.43 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 -0.41 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 -0.40 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 -0.39 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 -0.38 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 -0.36 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.10 -0.35 60 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.00 -0.34 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.90 -0.33 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 -0.32 60 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.31 60 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 -0.29 60 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 -0.29 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 -0.27 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 -0.27 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.25 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.23 60 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 -0.21 61 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.20 61 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 -0.18 61 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.17 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.16 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.14 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.13 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.12 61 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.11 61 0 47 0
TOTAL CALL 820 15,727 +301
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAY26 6.00 P 0.02 0.02 0.02 0.01 0.00 102 60 8 -53
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 205 0
28MAY26 7.00 P 0.03 0.04 0.03 0.01 0.00 61 80 257 +60
28MAY26 7.25 P 0.04 0.05 0.04 0.02 +0.01 58 306 384 +219
28MAY26 7.50 P 0.04 0.08 0.04 0.04 +0.03 57 91 315 +40
28MAY26 7.75 P 0.08 0.13 0.08 0.07 +0.05 54 17 227 +10
28MAY26 8.00 P 0.10 0.17 0.10 0.13 +0.09 54 66 1,646 0
28MAY26 8.25 P 0.29 0.29 0.26 0.23 +0.15 56 28 158 -9
28MAY26 8.50 P 0.37 0.42 0.37 0.34 +0.20 53 3 170 +1
28MAY26 8.75 P 0.34 0.42 0.34 0.48 +0.25 50 35 87 -19
28MAY26 9.00 P 0.00 0.00 0.00 0.70 +0.35 58 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 0.89 +0.40 55 0 81 0
28MAY26 9.50 P 0.00 0.00 0.00 1.11 +0.45 54 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 +0.53 71 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.62 +0.56 75 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 2.12 +0.55 90 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.61 +0.54 99 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.11 +0.53 112 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.60 +0.50 116 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.10 +0.51 126 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.61 +0.52 146 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.10 +0.52 146 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.60 +0.51 156 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.10 +0.51 165 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.60 +0.51 173 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.10 +0.51 181 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.61 +0.52 198 0 0 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 114 18 2,535 +18
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29JUN26 5.50 P 0.04 0.04 0.04 0.01 0.00 61 20 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 500 0
29JUN26 6.00 P 0.07 0.07 0.07 0.02 +0.01 56 34 351 +34
29JUN26 6.25 P 0.09 0.09 0.09 0.04 +0.02 58 5 524 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.03 57 0 348 0
29JUN26 6.75 P 0.16 0.16 0.16 0.09 +0.05 57 1 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.07 56 0 699 0
29JUN26 7.25 P 0.18 0.25 0.18 0.18 +0.09 56 150 198 +64
29JUN26 7.50 P 0.22 0.22 0.22 0.25 +0.12 56 20 252 +20
29JUN26 7.75 P 0.36 0.39 0.36 0.34 +0.16 57 22 221 +5
29JUN26 8.00 P 0.40 0.45 0.40 0.44 +0.19 57 8 692 +8
29JUN26 8.25 P 0.55 0.55 0.55 0.55 +0.22 56 10 356 +10
29JUN26 8.50 P 0.60 0.74 0.60 0.69 +0.26 57 5 851 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.81 +0.27 55 0 311 0
29JUN26 9.00 P 0.82 0.82 0.82 0.97 +0.30 55 30 135 +23
29JUN26 9.25 P 0.00 0.00 0.00 1.15 +0.34 56 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 +0.35 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.42 58 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 +0.39 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.17 +0.43 56 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 +0.49 64 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.13 +0.49 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.62 +0.49 67 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.14 +0.51 78 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.63 +0.53 81 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 +0.52 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.62 +0.53 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.12 +0.49 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.61 +0.51 95 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.11 +0.52 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.61 +0.52 103 0 0 0
30JUL26 5.75 P 0.10 0.10 0.10 0.06 +0.03 59 80 194 +80
30JUL26 6.00 P 0.13 0.13 0.13 0.08 +0.03 58 60 102 +57
30JUL26 6.25 P 0.00 0.00 0.00 0.11 +0.04 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 +0.06 57 0 42 0
30JUL26 6.75 P 0.26 0.26 0.26 0.21 +0.08 58 21 63 +21
30JUL26 7.00 P 0.26 0.33 0.26 0.27 +0.10 58 107 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 +0.12 58 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.14 58 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.54 +0.17 58 0 1 0
30JUL26 8.00 P 0.55 0.70 0.55 0.65 +0.20 59 188 289 +186
30JUL26 8.25 P 0.00 0.00 0.00 0.77 +0.22 58 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 +0.24 58 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.04 +0.25 58 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 +0.27 57 0 17 0
30JUL26 9.25 P 1.33 1.33 1.33 1.38 +0.31 59 1 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.55 +0.33 59 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 +0.35 58 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.89 +0.33 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.34 +0.40 60 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.77 +0.42 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.23 +0.48 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.70 +0.47 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.17 +0.47 66 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.64 +0.48 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.14 +0.49 70 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.63 +0.47 72 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.20 +0.06 59 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 +0.08 59 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.33 +0.10 60 0 0 0
28AUG26 7.00 P 0.45 0.45 0.45 0.40 +0.11 59 5 10 +5
28AUG26 7.25 P 0.55 0.55 0.55 0.50 +0.14 60 1 8 +1
28AUG26 7.50 P 0.61 0.62 0.61 0.59 +0.15 60 36 156 +36
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.17 60 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.82 +0.19 60 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.21 60 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.09 +0.23 60 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.23 +0.24 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.39 +0.27 60 0 1 0
28AUG26 9.25 P 1.35 1.35 1.35 1.55 +0.28 60 10 10 +10
28AUG26 9.50 P 0.00 0.00 0.00 1.71 +0.28 60 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.89 +0.30 60 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.12 +0.36 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 +0.34 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.93 +0.43 64 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.36 +0.47 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.77 +0.43 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.23 +0.42 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.70 +0.42 64 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.18 +0.43 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.67 +0.48 68 0 0 0
29SEP26 4.70 P 0.12 0.12 0.12 0.05 +0.02 60 5 67 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.02 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.03 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.05 61 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.05 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.07 61 0 168 0
29SEP26 6.25 P 0.41 0.41 0.41 0.31 +0.09 61 15 292 -15
29SEP26 6.50 P 0.48 0.48 0.48 0.38 +0.10 61 10 251 -10
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.12 61 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.13 61 0 121 0
29SEP26 7.25 P 0.70 0.70 0.70 0.64 +0.14 61 5 36 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.17 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.19 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.21 62 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.22 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.25 62 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.26 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.28 62 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.28 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 +0.30 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 +0.31 62 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 +0.31 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 +0.34 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 +0.40 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 +0.41 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.43 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.38 +0.44 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.83 +0.45 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.29 +0.46 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.47 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.24 +0.46 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.71 +0.46 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.20 +0.47 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.69 +0.49 75 0 0 0
30DEC26 4.80 P 0.32 0.32 0.32 0.19 +0.05 63 1 164 -1
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.06 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.06 63 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.07 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.09 63 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.09 63 0 117 0
30DEC26 6.00 P 0.60 0.60 0.60 0.49 +0.10 63 5 225 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.11 63 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.13 63 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.15 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.16 64 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.18 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.19 64 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 +0.21 64 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.22 64 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.23 64 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.24 64 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.26 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.28 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.28 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.31 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.32 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.33 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.35 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.38 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 +0.39 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 +0.41 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 +0.41 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 +0.40 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 +0.41 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 +0.42 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.45 +0.44 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 +0.43 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 +0.48 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.86 +0.48 72 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.11 63 0 26 0
30MAR27 6.00 P 0.78 0.78 0.78 0.67 +0.12 63 1 123 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.13 63 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.14 63 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.15 63 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.17 63 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 +0.18 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 +0.19 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 +0.21 63 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.23 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 +0.23 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.23 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.26 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.28 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.28 64 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 +0.28 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.30 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.32 64 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.32 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 +0.35 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.09 +0.37 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 +0.38 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 +0.38 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.31 +0.39 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.74 +0.39 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.17 +0.41 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 +0.42 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 +0.42 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.51 +0.43 67 0 0 0
TOTAL PUT 1,560 30,885 +824
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 40.00
28MAY26 30.00 C 0.00 0.00 0.00 10.01 - 0 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 9.02 - 0 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 8.02 +0.64 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.03 +0.64 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.04 +0.62 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.07 +0.59 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.14 +0.54 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.35 +0.64 51 0 0 0
28MAY26 38.00 C 2.60 2.80 2.35 2.47 +0.44 46 125 98 +85
28MAY26 39.00 C 0.00 0.00 0.00 1.84 +0.38 48 0 15 0
28MAY26 40.00 C 1.40 1.40 1.14 1.20 +0.20 44 45 90 +45
28MAY26 41.00 C 0.87 0.97 0.75 0.79 +0.13 45 116 393 +116
28MAY26 42.00 C 0.60 0.62 0.51 0.51 +0.10 46 43 165 +28
28MAY26 43.00 C 0.43 0.43 0.33 0.31 +0.04 46 11 160 +4
28MAY26 44.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 0.00 46 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 0.00 47 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 0.00 48 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.04 +0.62 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.07 +0.67 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.27 +0.85 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.35 +0.96 72 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.39 +0.95 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.39 +0.90 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.32 +0.72 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.32 +0.64 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.40 +0.63 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.40 +0.44 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.73 +0.65 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.92 +0.58 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.05 +0.47 41 0 0 0
29JUN26 38.00 C 3.57 3.57 3.33 3.46 +0.49 42 66 66 +65
29JUN26 39.00 C 2.89 3.05 2.89 2.82 +0.37 41 30 90 +30
29JUN26 40.00 C 2.41 2.41 2.41 2.29 +0.29 41 23 187 -23
29JUN26 41.00 C 1.79 1.79 1.79 1.79 +0.18 40 15 190 0
29JUN26 42.00 C 1.56 1.56 1.56 1.46 +0.18 41 23 226 -15
29JUN26 43.00 C 1.25 1.25 1.24 1.15 +0.14 41 23 134 0
29JUN26 44.00 C 1.00 1.01 0.99 0.91 +0.12 41 46 149 -23
29JUN26 45.00 C 0.80 0.80 0.80 0.71 +0.07 41 48 130 +15
29JUN26 46.00 C 0.66 0.66 0.66 0.54 +0.05 41 21 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 209 0
29JUN26 49.00 C 0.27 0.27 0.25 0.22 +0.01 41 10 48 -10
29JUN26 50.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 0.00 41 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.39 - 45 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 9.47 - 44 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 8.68 +0.58 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.85 +0.56 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.01 +0.50 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.38 +0.63 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.65 +0.57 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.98 +0.51 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.29 +0.49 44 0 0 0
30JUL26 39.00 C 3.75 3.75 3.75 3.76 +0.47 44 15 15 +15
30JUL26 40.00 C 0.00 0.00 0.00 3.27 +0.42 44 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.81 +0.36 44 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.41 +0.32 44 0 69 0
30JUL26 43.00 C 0.00 0.00 0.00 1.99 +0.20 43 0 69 0
30JUL26 44.00 C 0.00 0.00 0.00 1.72 +0.18 43 0 105 0
30JUL26 45.00 C 0.00 0.00 0.00 1.48 +0.18 44 0 70 0
30JUL26 46.00 C 0.00 0.00 0.00 1.25 +0.12 44 0 75 0
30JUL26 47.00 C 0.00 0.00 0.00 1.04 +0.09 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.87 +0.11 44 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 0.72 +0.07 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.59 +0.05 43 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.36 +0.03 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.76 - 48 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 9.96 - 48 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 9.12 +0.60 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.33 +0.60 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.39 +0.38 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.82 +0.52 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.07 +0.43 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.42 +0.37 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.84 +0.33 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.36 +0.44 44 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 3.86 +0.40 44 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 3.41 +0.36 44 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 2.99 +0.29 43 0 45 0
28AUG26 43.00 C 0.00 0.00 0.00 2.63 +0.25 43 0 60 0
28AUG26 44.00 C 0.00 0.00 0.00 2.33 +0.22 44 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 2.06 +0.20 44 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 1.80 +0.15 44 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 1.57 +0.12 44 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.36 +0.18 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.14 +0.10 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.01 +0.09 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.69 +0.05 44 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.68 +0.66 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.62 +0.47 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.95 +0.68 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.06 +0.62 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.22 +0.57 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.52 +0.66 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.78 +0.63 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.02 +0.56 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.35 +0.57 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.48 +0.32 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.04 +0.48 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.48 +0.40 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 +0.49 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.41 +0.39 43 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 3.97 +0.35 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 +0.31 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 +0.30 44 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 2.88 +0.28 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.56 +0.22 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 +0.19 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 +0.18 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.86 +0.17 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 +0.10 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 +0.13 44 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.07 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 +0.05 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.03 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 +0.02 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.83 - 48 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 11.09 +0.68 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.38 +0.47 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.69 +0.52 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.05 +0.53 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.41 +0.48 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.69 +0.34 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.27 +0.46 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 +0.44 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 +0.49 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.77 +0.44 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.34 +0.45 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 +0.39 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.57 +0.37 45 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.23 +0.34 45 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.30 45 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 +0.26 45 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.23 45 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.18 45 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.14 45 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.58 +0.15 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.07 +0.16 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 +0.10 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.35 +0.11 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 +0.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 +0.07 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 +0.03 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.50 - 48 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 11.79 - 47 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.14 +0.48 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.50 +0.47 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.89 +0.43 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.33 +0.43 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.76 +0.40 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.25 +0.38 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.77 +0.38 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.28 +0.42 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.84 +0.41 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.43 +0.41 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.01 +0.35 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.62 +0.27 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.27 +0.25 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.94 +0.23 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.63 +0.24 45 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.25 45 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.07 +0.19 45 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 +0.21 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.57 +0.20 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.04 +0.17 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.54 +0.12 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.18 +0.13 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.82 +0.09 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.55 +0.09 44 0 0 0
TOTAL CALL 660 6,451 +332
28MAY26 30.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 -0.06 46 0 81 0
28MAY26 36.00 P 0.00 0.00 0.00 0.11 -0.12 46 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 0.24 -0.20 46 0 136 0
28MAY26 38.00 P 0.00 0.00 0.00 0.46 -0.28 47 0 181 0
28MAY26 39.00 P 0.91 0.91 0.91 0.79 -0.37 47 1 96 -1
28MAY26 40.00 P 1.32 1.32 1.24 1.24 -0.46 47 28 200 +13
28MAY26 41.00 P 1.81 1.81 1.80 1.79 -0.59 46 30 104 +15
28MAY26 42.00 P 2.58 2.58 2.58 2.49 -0.56 46 15 75 0
28MAY26 43.00 P 0.00 0.00 0.00 3.27 -0.62 46 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 4.14 -0.64 45 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 5.07 -0.65 46 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 6.03 -0.65 46 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 7.01 -0.89 47 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 8.05 -0.81 62 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 9.05 -0.83 68 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 10.01 -0.92 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.51 -0.89 73 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 15.01 -0.90 84 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.51 -0.92 94 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.01 -0.90 103 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.54 -0.86 126 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.01 -0.87 122 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.53 -0.88 140 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.01 -0.88 137 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.51 -0.88 145 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.10 41 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.13 41 0 6 0
29JUN26 35.00 P 0.64 0.66 0.64 0.47 -0.18 41 31 52 +4
29JUN26 36.00 P 0.83 0.83 0.83 0.69 -0.22 41 30 190 +30
29JUN26 37.00 P 1.17 1.17 1.07 0.97 -0.28 41 54 105 +16
29JUN26 38.00 P 1.49 1.49 1.38 1.32 -0.34 42 44 33 -28
29JUN26 39.00 P 0.00 0.00 0.00 1.72 -0.42 41 0 138 0
29JUN26 40.00 P 2.21 2.21 2.20 2.18 -0.51 41 31 137 -14
29JUN26 41.00 P 2.74 2.77 2.68 2.71 -0.59 40 105 111 +45
29JUN26 42.00 P 3.35 3.35 3.35 3.36 -0.51 41 15 127 0
29JUN26 43.00 P 4.04 4.04 4.04 4.05 -0.53 41 15 90 -15
29JUN26 44.00 P 0.00 0.00 0.00 4.79 -0.57 41 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.59 -0.74 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.43 -0.77 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 7.16 -0.90 36 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 8.26 -0.72 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.20 -0.76 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 10.14 -0.79 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.53 -0.87 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.01 -0.90 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.54 -0.89 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.01 -0.90 57 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.54 -0.86 67 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.01 -0.87 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.53 -0.88 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.02 -0.87 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.53 -0.86 84 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 - 43 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 0.30 - 43 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.43 -0.11 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.59 -0.15 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.80 -0.18 44 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.06 -0.20 44 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.36 -0.24 44 0 105 0
30JUL26 37.00 P 0.00 0.00 0.00 1.70 -0.30 44 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 2.07 -0.37 43 0 150 0
30JUL26 39.00 P 2.60 2.60 2.60 2.50 -0.45 43 4 74 -4
30JUL26 40.00 P 3.10 3.10 3.10 2.94 -0.56 42 4 86 -4
30JUL26 41.00 P 3.60 3.60 3.60 3.47 -0.63 42 15 105 0
30JUL26 42.00 P 4.34 4.34 4.34 4.09 -0.65 42 15 140 -15
30JUL26 43.00 P 0.00 0.00 0.00 4.96 -0.44 45 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.51 -0.63 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.26 -0.64 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.03 -0.66 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.84 -0.70 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.83 -0.54 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.65 -0.60 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.53 -0.58 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.77 -0.64 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.20 -0.71 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.70 -0.73 54 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.04 -0.87 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.54 -0.87 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.40 - 44 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.55 - 44 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.72 -0.15 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.94 -0.17 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.20 -0.19 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.49 -0.24 44 0 46 0
28AUG26 36.00 P 0.00 0.00 0.00 1.83 -0.27 44 0 30 0
28AUG26 37.00 P 2.23 2.23 2.23 2.18 -0.35 44 9 156 -9
28AUG26 38.00 P 0.00 0.00 0.00 2.57 -0.43 43 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 3.03 -0.47 43 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 3.53 -0.51 43 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.08 -0.56 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.69 -0.60 43 0 60 0
28AUG26 43.00 P 5.54 5.54 5.54 5.34 -0.55 43 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 6.14 -0.47 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.76 -0.57 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.62 -0.50 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.39 -0.53 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.19 -0.55 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.95 -0.64 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.89 -0.53 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.95 -0.68 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.23 -0.69 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.70 -0.73 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.11 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 -0.09 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.15 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.03 -0.18 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 -0.19 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 -0.23 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 -0.25 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.28 -0.30 44 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 2.70 -0.31 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.38 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.57 -0.43 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.07 -0.49 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.62 -0.53 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.21 -0.58 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.85 -0.61 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.55 -0.51 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.34 -0.48 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.97 -0.60 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.72 -0.59 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.51 -0.62 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.29 -0.65 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.10 -0.65 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.22 -0.66 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.44 -0.66 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.70 -0.73 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.23 -0.68 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.69 -0.72 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.04 -0.84 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.53 -0.88 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.02 -0.87 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.53 -0.86 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.40 - 45 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.17 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 -0.22 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.34 -0.22 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.70 -0.25 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.07 -0.32 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.46 -0.33 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.88 -0.38 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.34 -0.41 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 -0.44 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.35 -0.47 43 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.91 -0.47 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.50 -0.53 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 -0.56 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.79 -0.48 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.45 -0.53 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.15 -0.54 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.88 -0.57 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.62 -0.58 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 -0.59 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.15 -0.61 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.06 -0.75 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.26 -0.68 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.42 -0.73 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.63 -0.80 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.89 -0.82 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.19 -0.84 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.55 -0.88 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.02 -0.89 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.53 -0.88 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.01 - 45 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 2.32 - 45 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 2.69 -0.20 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.06 -0.21 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.43 -0.27 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.82 -0.24 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 -0.26 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.69 -0.27 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.16 -0.37 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.65 -0.41 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.18 -0.36 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.74 -0.39 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.33 -0.41 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.95 -0.47 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.57 -0.54 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.30 -0.44 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.90 -0.54 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.63 -0.54 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.35 -0.54 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.07 -0.57 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.84 -0.55 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.77 -0.60 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.82 -0.58 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.91 -0.61 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.07 -0.61 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.31 -0.62 42 0 0 0
TOTAL PUT 461 5,832 +48
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$ 61.85
22MAY26 43.00 C 0.00 0.00 0.00 18.86 -0.72 0 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 17.86 -0.72 0 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 16.86 -0.69 0 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 15.86 -0.69 0 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 14.86 -0.71 0 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 13.86 -1.01 0 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 12.90 -0.70 104 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 11.86 -0.73 0 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 9.36 -0.70 0 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 6.87 -0.73 43 0 0 0
22MAY26 57.50 C 3.74 3.74 3.74 4.37 -0.64 28 30 30 +30
22MAY26 60.00 C 1.60 1.60 1.60 1.98 -0.66 26 30 50 -30
22MAY26 62.50 C 0.36 0.43 0.30 0.50 -0.35 29 604 803 +556
22MAY26 65.00 C 0.06 0.06 0.05 0.11 -0.07 36 21 589 +20
22MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 516 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 31.87 -1.03 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 30.87 -1.04 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 29.87 -1.03 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 28.86 -1.03 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 27.87 -0.90 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 26.87 -1.04 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.88 -1.02 112 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.88 -0.90 105 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.88 -1.04 98 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.88 -1.04 91 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.88 -0.88 83 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.88 -1.03 75 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.88 -0.80 61 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.87 -0.71 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.88 -1.03 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.88 -0.82 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.88 -0.87 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.88 -0.89 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.89 -0.98 57 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 12.90 -0.89 59 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 12.24 -0.45 95 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 9.40 -0.66 42 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 6.92 -0.68 35 0 624 0
28MAY26 57.50 C 4.30 4.30 4.10 4.38 -0.64 0 92 1,332 -68
28MAY26 60.00 C 1.82 2.11 1.72 2.28 -0.46 26 302 6,169 +279
28MAY26 62.50 C 0.70 0.71 0.56 0.74 -0.38 24 566 3,809 -214
28MAY26 65.00 C 0.15 0.19 0.15 0.26 -0.16 29 134 8,660 -67
28MAY26 67.50 C 0.08 0.08 0.05 0.10 -0.06 34 140 15,642 -53
28MAY26 70.00 C 0.04 0.04 0.04 0.05 -0.01 39 20 4,493 -20
28MAY26 72.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 265 0
29MAY26 43.00 C 0.00 0.00 0.00 18.88 - 0 0 0 -
29MAY26 44.00 C 0.00 0.00 0.00 17.88 - 0 0 0 -
29MAY26 45.00 C 0.00 0.00 0.00 16.89 - 65 0 0 -
29MAY26 46.00 C 0.00 0.00 0.00 15.89 - 60 0 0 -
29MAY26 47.00 C 0.00 0.00 0.00 14.89 - 55 0 0 -
29MAY26 48.00 C 0.00 0.00 0.00 13.89 - 50 0 0 -
29MAY26 49.00 C 0.00 0.00 0.00 12.90 - 54 0 0 -
29MAY26 50.00 C 0.00 0.00 0.00 12.24 - 90 0 0 -
29MAY26 52.50 C 0.00 0.00 0.00 9.40 - 38 0 0 -
29MAY26 55.00 C 0.00 0.00 0.00 6.92 - 33 0 0 -
29MAY26 57.50 C 0.00 0.00 0.00 4.38 - 0 0 0 -
29MAY26 60.00 C 0.00 0.00 0.00 2.28 - 25 0 0 -
29MAY26 62.50 C 0.79 0.79 0.79 0.80 - 24 27 27 -
29MAY26 65.00 C 0.20 0.22 0.20 0.30 - 29 10 10 -
29MAY26 67.50 C 0.00 0.00 0.00 0.12 - 33 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
29MAY26 72.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
29MAY26 75.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
29MAY26 77.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29MAY26 80.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29MAY26 82.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29MAY26 85.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29MAY26 87.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29MAY26 90.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29MAY26 92.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 31.88 -1.02 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.88 -1.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.88 -1.02 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.89 -0.88 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.89 -1.02 84 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.89 -1.02 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.89 -1.04 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.89 -1.03 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.89 -1.03 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.89 -1.01 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.89 -1.02 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.89 -0.87 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.90 -0.69 57 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.90 -1.02 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.90 -1.01 49 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.90 -0.85 45 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.90 -0.87 40 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.90 -0.97 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.90 -0.89 0 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 12.24 -0.45 62 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.41 -0.65 29 0 5,392 0
29JUN26 55.00 C 6.50 6.50 6.50 6.92 -0.68 24 2 8,964 -2
29JUN26 57.50 C 4.18 4.45 3.95 4.50 -0.65 22 143 3,806 +89
29JUN26 60.00 C 2.47 2.47 2.47 2.51 -0.59 24 1 13,348 +1
29JUN26 62.50 C 1.27 1.28 1.12 1.28 -0.37 25 960 13,856 -746
29JUN26 65.00 C 0.58 0.64 0.58 0.64 -0.23 26 742 20,925 +5
29JUN26 67.50 C 0.32 0.35 0.31 0.34 -0.12 28 153 5,402 -49
29JUN26 70.00 C 0.21 0.21 0.19 0.19 -0.08 29 45 16,264 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 4,317 0
29JUN26 75.00 C 0.10 0.10 0.08 0.07 -0.02 33 100 9,339 -51
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 896 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 31.88 -1.02 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.88 -1.03 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.88 -1.02 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.89 -0.88 77 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.89 -1.02 73 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.89 -1.02 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.89 -1.04 64 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.89 -1.03 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.89 -1.03 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.89 -1.01 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.89 -1.02 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.89 -0.87 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.90 -0.72 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.90 -1.02 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.90 -1.01 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.90 -0.85 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.90 -0.87 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.90 -0.97 30 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.90 -0.89 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.24 -0.45 51 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 9.41 -0.65 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.96 -0.64 25 0 182 0
30JUL26 57.50 C 4.44 4.67 4.31 4.73 -0.70 25 316 1,257 +282
30JUL26 60.00 C 2.87 3.03 2.75 3.01 -0.53 25 1,081 4,052 +742
30JUL26 62.50 C 1.93 1.93 1.77 1.94 -0.36 26 242 2,020 +234
30JUL26 65.00 C 1.24 1.24 1.10 1.24 -0.22 27 280 5,197 -122
30JUL26 67.50 C 0.74 0.75 0.74 0.76 -0.17 27 46 2,387 -36
30JUL26 70.00 C 0.54 0.54 0.49 0.47 -0.11 28 61 1,794 +12
30JUL26 72.50 C 0.37 0.39 0.37 0.29 -0.06 29 31 1,431 0
30JUL26 75.00 C 0.00 0.00 0.00 0.17 -0.05 29 5 993 0
30JUL26 77.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 77 0
30JUL26 85.00 C 0.11 0.11 0.11 0.03 -0.01 32 10 128 +10
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.88 -1.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.88 -1.03 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.88 -1.02 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.89 -0.88 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.89 -1.02 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.89 -1.02 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.89 -1.04 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.89 -1.03 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.89 -1.03 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.89 -1.01 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.89 -1.02 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.89 -0.87 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.90 -0.72 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.90 -1.02 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.90 -1.01 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.90 -0.85 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.90 -0.87 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.90 -0.97 31 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.90 -0.89 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.24 -0.45 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.42 -0.72 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.09 -0.74 27 0 120 0
28AUG26 57.50 C 5.05 5.09 4.90 5.05 -0.66 26 272 284 +252
28AUG26 60.00 C 3.46 3.47 3.36 3.65 -0.53 27 490 580 +335
28AUG26 62.50 C 0.00 0.00 0.00 2.59 -0.39 27 0 1,446 0
28AUG26 65.00 C 1.73 1.77 1.73 1.84 -0.26 28 3,060 3,271 +3,000
28AUG26 67.50 C 0.00 0.00 0.00 1.28 -0.17 28 0 318 0
28AUG26 70.00 C 0.88 0.88 0.88 0.89 -0.08 29 170 254 +121
28AUG26 72.50 C 0.00 0.00 0.00 0.62 -0.02 29 0 405 0
28AUG26 75.00 C 0.50 0.50 0.47 0.43 +0.01 30 177 274 +62
28AUG26 77.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 190 0
28AUG26 80.00 C 0.31 0.31 0.31 0.22 +0.05 31 10 49 0
28AUG26 82.50 C 0.00 0.00 0.00 0.16 +0.05 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.88 -1.02 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.88 -1.03 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.88 -1.02 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.89 -0.88 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.89 -1.02 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.89 -1.02 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.89 -1.04 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.89 -1.03 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.89 -1.03 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.89 -1.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.89 -1.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.89 -0.87 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.90 -0.72 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.90 -1.02 39 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.90 -1.01 36 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.90 -0.85 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.90 -0.87 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.90 -0.97 0 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.90 -0.89 0 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 12.24 -0.45 39 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.48 -0.66 26 0 1,377 0
29SEP26 55.00 C 7.02 7.02 7.02 7.35 -0.50 27 10 2,346 +10
29SEP26 57.50 C 5.10 5.37 5.10 5.48 -0.60 26 262 2,584 +258
29SEP26 60.00 C 3.90 4.08 3.80 4.22 -0.48 27 405 6,101 +194
29SEP26 62.50 C 2.89 3.05 2.83 3.24 -0.38 28 116 5,059 +116
29SEP26 65.00 C 2.23 2.28 2.20 2.55 -0.27 29 60 8,253 +60
29SEP26 67.50 C 1.67 1.67 1.67 2.01 -0.20 30 15 7,354 0
29SEP26 70.00 C 1.23 1.23 1.20 1.59 -0.14 31 69 5,750 -69
29SEP26 72.50 C 0.93 0.96 0.93 1.29 -0.08 32 201 5,172 -30
29SEP26 75.00 C 0.71 0.71 0.71 1.05 -0.03 34 30 4,530 -30
29SEP26 77.50 C 0.55 0.62 0.55 0.85 0.00 35 38 2,251 +2
29SEP26 80.00 C 0.52 0.52 0.52 0.72 +0.03 36 50 2,901 -45
29SEP26 82.50 C 0.00 0.00 0.00 0.59 +0.04 37 0 844 0
29SEP26 85.00 C 0.00 0.00 0.00 0.51 +0.06 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.44 +0.07 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.08 40 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.08 41 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.27 +0.07 43 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 +0.08 44 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 +0.08 45 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 31.88 -1.02 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.88 -1.03 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.88 -1.02 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.88 -1.01 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.89 -0.88 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.89 -1.02 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.89 -1.02 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.89 -1.04 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.89 -1.03 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.89 -1.03 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.89 -1.01 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.89 -1.02 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.89 -0.87 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.90 -0.72 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.90 -1.02 32 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.90 -1.01 30 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.90 -0.85 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.90 -0.87 26 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.93 -0.94 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.98 -0.81 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.24 -0.45 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.07 -0.50 27 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.41 -0.68 28 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 6.77 -0.60 27 0 5,419 0
30DEC26 60.00 C 5.40 5.40 5.04 5.56 -0.55 27 610 1,503 +531
30DEC26 62.50 C 4.15 4.15 4.15 4.54 -0.48 28 10 7,726 +10
30DEC26 65.00 C 3.36 3.36 3.36 3.79 -0.39 28 1 7,208 +1
30DEC26 67.50 C 0.00 0.00 0.00 3.18 -0.30 29 0 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 2.66 -0.22 30 0 4,085 0
30DEC26 72.50 C 0.00 0.00 0.00 2.24 -0.19 31 0 2,842 0
30DEC26 75.00 C 0.00 0.00 0.00 1.91 -0.12 32 0 4,493 0
30DEC26 77.50 C 0.00 0.00 0.00 1.62 -0.08 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.41 -0.03 33 0 1,060 0
30DEC26 82.50 C 0.00 0.00 0.00 1.21 -0.01 34 0 286 0
30DEC26 85.00 C 0.00 0.00 0.00 1.07 +0.03 35 0 472 0
30DEC26 87.50 C 0.64 0.64 0.64 0.94 +0.05 35 170 509 0
30DEC26 90.00 C 0.55 0.55 0.55 0.82 +0.05 36 20 294 +20
30DEC26 92.50 C 0.00 0.00 0.00 0.75 +0.08 37 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.67 +0.09 38 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 +0.09 38 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.55 +0.10 39 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 +0.11 40 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 31.88 -1.02 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.88 -1.03 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.88 -1.02 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.88 -1.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.89 -0.88 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.89 -1.02 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.89 -1.02 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.89 -1.04 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.89 -1.03 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.89 -1.03 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.89 -1.01 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.89 -1.02 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 19.89 -0.87 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.90 -0.72 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.90 -1.02 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.90 -1.01 25 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.98 -0.77 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.00 -0.77 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.11 -0.76 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 13.24 -0.76 25 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.37 -0.81 25 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.68 -0.80 26 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.47 -0.31 28 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 7.85 -0.52 27 0 91 0
30MAR27 60.00 C 6.34 6.40 6.24 6.66 -0.54 27 863 10,513 +863
30MAR27 62.50 C 5.35 5.35 5.35 5.65 -0.53 27 2 130 +2
30MAR27 65.00 C 0.00 0.00 0.00 4.84 -0.43 28 0 1,975 0
30MAR27 67.50 C 3.85 3.85 3.85 4.13 -0.43 29 10 172 0
30MAR27 70.00 C 0.00 0.00 0.00 3.55 -0.45 29 0 1,081 0
30MAR27 72.50 C 2.79 2.79 2.79 3.05 -0.42 30 9 4,027 0
30MAR27 75.00 C 2.27 2.36 2.22 2.62 -0.45 30 16 1,492 -7
30MAR27 77.50 C 0.00 0.00 0.00 2.28 -0.41 31 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 1.97 -0.44 31 0 1,166 0
30MAR27 82.50 C 0.00 0.00 0.00 1.73 -0.41 32 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.51 -0.41 32 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 1.32 -0.42 33 0 405 0
30MAR27 90.00 C 0.96 0.96 0.96 1.18 -0.38 33 4 627 +4
30MAR27 92.50 C 0.00 0.00 0.00 1.04 -0.39 34 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.93 -0.39 34 0 355 0
30MAR27 97.50 C 0.73 0.73 0.67 0.84 -0.37 34 17 269 -10
TOTAL CALL 13,361 387,401 +6,454
22MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
22MAY26 60.00 P 0.29 0.34 0.18 0.18 -0.05 30 465 696 +384
22MAY26 62.50 P 1.59 1.59 1.23 1.18 +0.33 31 6 4,409 +2
22MAY26 65.00 P 3.90 3.90 3.90 3.33 +0.64 42 30 296 +26
22MAY26 67.50 P 0.00 0.00 0.00 5.67 +0.60 43 0 104 0
22MAY26 70.00 P 0.00 0.00 0.00 8.15 +0.60 0 0 60 0
22MAY26 72.50 P 0.00 0.00 0.00 10.65 +0.60 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 13.27 +0.72 107 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 15.79 +0.74 124 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 18.31 +0.76 141 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 20.80 +0.75 153 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 23.22 +0.67 148 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 25.79 +0.74 175 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 28.37 +0.82 202 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 30.70 +0.65 174 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 33.21 +0.66 187 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,974 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 6,664 0
28MAY26 57.50 P 0.10 0.12 0.07 0.12 +0.06 32 354 5,747 +137
28MAY26 60.00 P 0.49 0.60 0.40 0.44 +0.13 28 195 9,649 +81
28MAY26 62.50 P 1.70 1.93 1.70 1.41 +0.24 26 106 12,742 -60
28MAY26 65.00 P 4.02 4.02 3.60 3.41 +0.53 31 149 4,244 -10
28MAY26 67.50 P 0.00 0.00 0.00 5.73 +0.53 34 8 2,524 -8
28MAY26 70.00 P 8.75 8.75 8.75 8.18 +0.60 40 6 428 -477
28MAY26 72.50 P 11.36 11.36 11.36 10.87 +0.81 67 30 175 -338
28MAY26 75.00 P 0.00 0.00 0.00 13.30 +0.72 72 0 210 -134
28MAY26 77.50 P 0.00 0.00 0.00 15.79 +0.74 80 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 18.51 +0.96 106 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.89 +0.84 107 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.22 +0.67 96 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.79 +0.74 113 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.37 +0.82 129 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.71 +0.66 115 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.21 +0.66 121 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.70 +0.65 126 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.19 +0.64 129 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.68 +0.63 131 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29MAY26 44.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29MAY26 45.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29MAY26 46.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29MAY26 47.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29MAY26 48.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 49.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29MAY26 50.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29MAY26 52.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29MAY26 55.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
29MAY26 57.50 P 0.00 0.00 0.00 0.12 - 30 0 0 -
29MAY26 60.00 P 0.63 0.65 0.42 0.44 - 27 109 69 -
29MAY26 62.50 P 1.51 1.51 1.51 1.46 - 26 10 10 -
29MAY26 65.00 P 0.00 0.00 0.00 3.41 - 29 0 0 -
29MAY26 67.50 P 0.00 0.00 0.00 5.74 - 34 0 0 -
29MAY26 70.00 P 0.00 0.00 0.00 8.18 - 38 0 0 -
29MAY26 72.50 P 0.00 0.00 0.00 10.92 - 66 0 0 -
29MAY26 75.00 P 0.00 0.00 0.00 13.42 - 77 0 0 -
29MAY26 77.50 P 0.00 0.00 0.00 15.94 - 88 0 0 -
29MAY26 80.00 P 0.00 0.00 0.00 18.51 - 101 0 0 -
29MAY26 82.50 P 0.00 0.00 0.00 20.97 - 108 0 0 -
29MAY26 85.00 P 0.00 0.00 0.00 23.46 - 115 0 0 -
29MAY26 87.50 P 0.00 0.00 0.00 25.94 - 122 0 0 -
29MAY26 90.00 P 0.00 0.00 0.00 28.42 - 128 0 0 -
29MAY26 92.50 P 0.00 0.00 0.00 30.92 - 135 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.05 0.05 0.05 0.01 -0.01 31 30 24,189 -30
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 2,220 0
29JUN26 50.00 P 0.10 0.12 0.10 0.03 -0.05 25 242 28,462 +4
29JUN26 52.50 P 0.23 0.23 0.23 0.13 -0.08 25 6 8,638 +4
29JUN26 55.00 P 0.51 0.58 0.47 0.41 -0.08 25 643 14,490 +153
29JUN26 57.50 P 1.11 1.26 1.00 1.01 0.00 25 211 11,267 +118
29JUN26 60.00 P 2.19 2.46 2.00 2.00 +0.12 24 132 14,733 +48
29JUN26 62.50 P 4.02 4.08 3.57 3.57 +0.28 25 415 12,270 +145
29JUN26 65.00 P 5.70 5.70 5.59 5.59 +0.51 26 40 15,276 +10
29JUN26 67.50 P 8.19 8.20 8.19 7.82 +0.47 28 45 3,087 -30
29JUN26 70.00 P 0.00 0.00 0.00 10.27 +0.92 32 0 4,293 0
29JUN26 72.50 P 0.00 0.00 0.00 12.67 +0.76 34 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 15.03 +0.55 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 17.59 +0.75 37 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 20.00 +0.67 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.51 +1.09 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 25.20 +1.21 57 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 27.66 +0.93 59 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 30.13 +1.18 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.71 +1.17 69 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.05 +1.12 57 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.62 +0.83 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.19 +1.29 78 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 42.55 +1.06 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 0.01 -0.01 25 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 2,063 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 1,179 0
30JUL26 52.50 P 0.55 0.55 0.55 0.37 -0.03 25 2 2,713 +2
30JUL26 55.00 P 0.95 1.02 0.95 0.84 +0.04 25 33 4,734 +2
30JUL26 57.50 P 1.68 1.76 1.60 1.55 +0.09 25 526 6,247 +332
30JUL26 60.00 P 2.95 2.95 2.60 2.64 +0.19 25 246 5,749 -15
30JUL26 62.50 P 4.30 4.48 4.30 4.18 +0.38 26 32 707 -13
30JUL26 65.00 P 6.45 6.45 6.38 5.98 +0.46 26 60 2,410 -30
30JUL26 67.50 P 0.00 0.00 0.00 8.12 +0.47 27 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 10.27 +0.55 26 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 12.80 +0.80 31 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 15.18 +0.70 31 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 17.59 +0.75 30 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 20.18 +0.85 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.67 +0.81 41 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 25.20 +0.82 46 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.66 +0.90 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.20 +0.92 52 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 32.71 +0.89 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.15 +0.87 55 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 0.01 -0.01 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 204 0
28AUG26 47.00 P 0.23 0.23 0.23 0.12 -0.07 26 20 301 +20
28AUG26 48.00 P 0.28 0.28 0.26 0.18 -0.08 27 660 660 +660
28AUG26 49.00 P 0.36 0.36 0.33 0.25 -0.10 27 320 321 +320
28AUG26 50.00 P 0.47 0.50 0.44 0.35 -0.08 27 190 236 +160
28AUG26 52.50 P 0.83 0.87 0.73 0.72 -0.06 27 429 1,275 +237
28AUG26 55.00 P 1.39 1.47 1.30 1.26 -0.04 26 4,519 5,509 +4,469
28AUG26 57.50 P 2.28 2.39 2.15 2.09 +0.02 26 285 1,235 +246
28AUG26 60.00 P 3.43 3.58 3.29 3.21 +0.13 26 766 2,218 +662
28AUG26 62.50 P 0.00 0.00 0.00 4.69 +0.34 26 0 1,482 0
28AUG26 65.00 P 6.81 6.81 6.42 6.42 +0.40 26 359 966 +296
28AUG26 67.50 P 0.00 0.00 0.00 8.50 +0.46 28 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 10.73 +0.72 30 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 12.81 +0.62 27 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.31 +0.79 31 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.72 +0.88 32 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.18 +0.85 34 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 22.70 +0.84 38 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 25.21 +0.83 41 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 27.68 +0.85 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.21 +0.93 46 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.71 +0.89 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.16 +0.87 49 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 36 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 28 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 0.17 0.17 0.17 0.01 -0.01 25 10 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,175 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1,789 0
29SEP26 43.00 P 0.24 0.24 0.24 0.04 -0.02 25 170 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 960 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 5,438 0
29SEP26 46.00 P 0.42 0.42 0.42 0.14 -0.04 26 120 1,386 +120
29SEP26 47.00 P 0.52 0.52 0.45 0.20 -0.06 26 80 1,267 +29
29SEP26 48.00 P 0.54 0.55 0.51 0.28 -0.07 26 140 2,109 +140
29SEP26 49.00 P 0.77 0.77 0.65 0.39 -0.07 26 230 2,463 +49
29SEP26 50.00 P 0.86 0.90 0.78 0.53 -0.08 26 314 25,924 +286
29SEP26 52.50 P 1.37 1.43 1.23 1.02 -0.06 27 616 8,388 +473
29SEP26 55.00 P 2.18 2.18 1.96 1.78 -0.01 28 609 16,460 +609
29SEP26 57.50 P 3.17 3.25 2.90 2.78 +0.04 28 201 9,685 +95
29SEP26 60.00 P 4.25 4.56 4.19 4.06 +0.13 29 464 12,019 +311
29SEP26 62.50 P 0.00 0.00 0.00 5.61 +0.24 30 0 12,535 0
29SEP26 65.00 P 7.62 7.62 7.62 7.45 +0.38 31 31 13,592 -1
29SEP26 67.50 P 0.00 0.00 0.00 9.18 +0.41 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.60 +0.48 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.87 +0.68 37 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.15 +0.84 38 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 18.54 +0.89 41 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.81 +0.77 41 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.23 +0.85 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.62 +0.91 44 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.14 +0.87 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.46 +0.77 47 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.01 +0.90 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.34 +0.81 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.84 +0.88 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.35 +0.91 54 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.72 +0.92 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 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 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.07 27 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 105 0
30DEC26 43.00 P 0.56 0.56 0.56 0.25 -0.08 27 20 126 +20
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.10 27 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.11 27 0 544 0
30DEC26 46.00 P 1.00 1.00 1.00 0.53 -0.12 27 6 217 -6
30DEC26 47.00 P 1.00 1.03 1.00 0.68 -0.12 27 40 485 +40
30DEC26 48.00 P 1.18 1.18 1.18 0.83 -0.12 27 20 5,804 +20
30DEC26 49.00 P 1.35 1.35 1.35 1.03 -0.12 27 42 1,598 +42
30DEC26 50.00 P 1.55 1.55 1.55 1.24 -0.12 28 3 7,296 +3
30DEC26 52.50 P 2.33 2.33 2.18 1.90 -0.11 28 21 7,991 +21
30DEC26 55.00 P 3.15 3.23 3.15 2.78 -0.06 28 21 4,936 +20
30DEC26 57.50 P 4.31 4.37 4.00 3.86 0.00 28 685 5,190 +161
30DEC26 60.00 P 5.60 5.70 5.55 5.14 +0.06 29 111 2,542 +40
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.13 29 0 7,960 0
30DEC26 65.00 P 8.70 8.70 8.64 8.40 +0.23 30 40 6,608 +10
30DEC26 67.50 P 0.00 0.00 0.00 10.32 +0.32 31 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 12.36 +0.42 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.50 +0.52 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.74 +0.61 35 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 18.99 +0.76 37 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.28 +0.78 38 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.61 +0.77 39 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.96 +0.83 40 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.35 +0.85 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.74 +0.88 42 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.16 +0.88 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.58 +0.88 44 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.02 +0.89 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.46 +0.93 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.91 +0.97 47 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 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 +0.03 27 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 108 0
30MAR27 45.00 P 1.19 1.19 1.16 0.76 +0.03 27 80 293 +60
30MAR27 46.00 P 1.35 1.35 1.35 0.91 +0.02 27 80 104 +80
30MAR27 47.00 P 1.51 1.51 1.51 1.10 +0.03 27 60 113 +60
30MAR27 48.00 P 1.71 1.72 1.71 1.31 +0.03 27 120 221 +120
30MAR27 49.00 P 2.09 2.09 1.94 1.54 +0.04 28 90 2,250 +90
30MAR27 50.00 P 2.31 2.36 2.15 1.81 +0.04 28 42 938 +20
30MAR27 52.50 P 3.02 3.04 3.02 2.59 +0.05 28 60 829 +36
30MAR27 55.00 P 3.97 4.00 3.77 3.54 +0.06 28 223 3,490 +120
30MAR27 57.50 P 5.13 5.13 4.83 4.67 +0.08 28 560 2,184 +385
30MAR27 60.00 P 6.42 6.45 6.10 5.96 +0.07 29 928 11,179 +928
30MAR27 62.50 P 7.88 7.90 7.70 7.44 +0.08 29 8 1,329 0
30MAR27 65.00 P 0.00 0.00 0.00 9.14 +0.17 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 10.97 +0.19 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.93 +0.41 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.00 +0.52 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.09 +0.49 33 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.25 +0.63 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.37 +0.55 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.77 +0.67 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.96 +0.63 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.49 +0.84 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.74 +0.71 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.16 +0.79 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.58 +0.85 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.02 +0.79 40 0 0 0
TOTAL PUT 17,924 496,655 +11,754
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$ 10.99
28MAY26 6.00 C 0.00 0.00 0.00 5.00 +0.10 153 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.75 +0.10 143 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.50 +0.10 133 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.25 +0.11 124 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.75 +0.10 106 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.99 +0.08 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.75 +0.11 75 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 +0.09 67 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.24 +0.09 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.00 +0.10 53 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.80 +0.14 77 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.54 +0.14 64 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.25 +0.09 33 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.01 +0.07 35 0 2,512 0
28MAY26 10.50 C 0.58 0.58 0.56 0.58 +0.07 36 4 1,773 +2
28MAY26 11.00 C 0.35 0.35 0.24 0.24 +0.01 33 194 8,350 +63
28MAY26 11.50 C 0.14 0.14 0.08 0.08 0.00 34 26 4,273 +6
28MAY26 12.00 C 0.04 0.04 0.04 0.02 0.00 35 90 2,007 -30
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,695 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 141 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 0.00 101 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.59 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.51 +0.09 132 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.41 +0.10 129 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.31 +0.10 126 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.21 +0.11 122 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.11 +0.11 119 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.75 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.00 +0.08 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.75 +0.09 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.51 +0.09 76 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.25 +0.07 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.00 +0.08 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.75 +0.07 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.51 +0.09 54 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.26 +0.08 49 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 +0.07 44 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.76 +0.09 39 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 +0.08 34 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.26 +0.07 29 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.08 +0.16 52 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 +0.12 40 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.54 +0.07 33 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 +0.07 32 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.10 +0.05 33 0 6,270 0
29JUN26 10.50 C 0.00 0.00 0.00 0.72 +0.03 32 0 5,687 0
29JUN26 11.00 C 0.45 0.46 0.43 0.44 +0.03 33 70 6,467 +65
29JUN26 11.50 C 0.27 0.27 0.25 0.24 +0.01 32 71 3,616 +41
29JUN26 12.00 C 0.15 0.17 0.15 0.12 0.00 32 174 1,389 -5
29JUN26 12.50 C 0.10 0.10 0.09 0.06 0.00 33 320 586 -114
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2,194 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.76 +0.08 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.52 +0.09 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.27 +0.09 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.01 +0.07 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.77 +0.10 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.51 +0.07 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.28 +0.09 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.08 +0.15 43 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.80 +0.10 35 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.55 +0.07 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.34 +0.07 31 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.13 +0.05 31 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 1,387 0
30JUL26 11.00 C 0.55 0.56 0.53 0.53 +0.01 31 500 1,537 -251
30JUL26 11.50 C 0.37 0.37 0.36 0.35 +0.01 32 20 670 -4
30JUL26 12.00 C 0.25 0.25 0.25 0.21 0.00 31 75 2,036 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.13 0.00 32 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 0.00 32 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 0.00 0.00 0.00 0.03 0.00 33 0 1,048 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 220 0
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 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.76 +0.05 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.52 +0.06 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.27 +0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.01 +0.05 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.77 +0.10 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.51 +0.03 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.28 +0.04 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.08 +0.08 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.81 +0.04 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.59 +0.03 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 +0.04 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.89 +0.03 32 0 160 0
28AUG26 11.00 C 0.00 0.00 0.00 0.64 +0.02 32 0 218 0
28AUG26 11.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 73 0
28AUG26 12.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 66 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 0.00 32 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 0.00 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 6.41 +0.06 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.31 +0.06 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.21 +0.06 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.11 +0.06 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.76 +0.06 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.01 +0.06 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.75 +0.09 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.51 +0.05 53 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.25 +0.07 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.01 +0.05 46 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.76 +0.05 42 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.52 +0.06 44 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.27 +0.06 41 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.02 +0.06 38 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.77 +0.08 34 0 1,088 0
29SEP26 8.50 C 0.00 0.00 0.00 2.52 +0.04 31 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 +0.04 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.08 +0.08 34 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.82 +0.05 30 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.68 +0.09 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.10 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 +0.05 32 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 +0.04 33 0 4,794 0
29SEP26 11.00 C 0.70 0.70 0.70 0.79 +0.03 33 30 1,849 0
29SEP26 11.50 C 0.53 0.54 0.53 0.60 +0.02 33 142 3,121 +104
29SEP26 12.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 +0.02 34 0 203 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 117 0
29SEP26 13.50 C 0.19 0.19 0.19 0.19 +0.01 34 15 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 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 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.76 +0.06 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.01 +0.06 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.75 +0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.51 +0.05 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.26 +0.08 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.01 +0.05 38 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.76 +0.05 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.52 +0.06 35 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.27 +0.06 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.02 +0.04 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.77 +0.08 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.53 +0.04 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.30 +0.03 26 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.11 +0.05 28 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 +0.12 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 +0.06 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 +0.10 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.47 +0.05 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 +0.04 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 +0.03 30 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.02 30 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.02 30 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 +0.01 31 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 615 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 0.00 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 31 0 307 0
30DEC26 15.50 C 0.15 0.15 0.15 0.12 0.00 32 2 1 -1
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 31 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 4.51 +0.05 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.26 +0.05 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.01 +0.05 32 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.77 +0.06 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.52 +0.05 29 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.27 +0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.02 +0.04 25 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.79 +0.05 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.59 +0.07 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.41 +0.07 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.24 +0.08 27 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.14 +0.13 30 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 +0.13 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 +0.12 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 +0.06 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 +0.06 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.05 29 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 +0.04 29 0 160 0
30MAR27 12.00 C 0.76 0.76 0.76 0.79 +0.03 29 30 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 +0.04 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 +0.03 30 0 276 0
30MAR27 13.50 C 0.45 0.45 0.45 0.44 +0.01 30 50 338 +42
30MAR27 14.00 C 0.39 0.39 0.39 0.38 +0.03 30 4 64 +4
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.02 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 30 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 0.07 +0.01 31 0 45 0
TOTAL CALL 1,817 196,160 -48
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,046 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2,570 0
28MAY26 10.00 P 0.02 0.03 0.02 0.02 -0.01 38 67 2,279 -17
28MAY26 10.50 P 0.06 0.06 0.06 0.07 -0.04 34 3 2,446 -3
28MAY26 11.00 P 0.26 0.26 0.23 0.25 -0.07 34 483 1,506 +342
28MAY26 11.50 P 0.59 0.60 0.59 0.59 -0.09 35 3 5,594 +1
28MAY26 12.00 P 0.00 0.00 0.00 1.05 -0.09 43 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.51 -0.10 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.52 -0.09 65 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.02 -0.09 75 0 0 -39
28MAY26 14.50 P 0.00 0.00 0.00 3.52 -0.09 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.52 -0.09 100 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.02 -0.09 108 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.53 -0.08 125 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.02 -0.10 122 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.52 -0.10 129 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.02 -0.09 136 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6,527 0
29JUN26 8.75 P 0.03 0.03 0.03 0.02 0.00 35 165 1,804 +11
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 4,204 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 1,942 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 2,598 0
29JUN26 9.75 P 0.11 0.12 0.11 0.12 -0.02 32 60 2,975 +30
29JUN26 10.00 P 0.17 0.17 0.17 0.17 -0.04 31 80 2,392 +5
29JUN26 10.50 P 0.30 0.33 0.30 0.34 -0.06 31 4 2,284 +2
29JUN26 11.00 P 0.62 0.62 0.60 0.61 -0.06 31 60 3,076 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.96 -0.05 32 0 2,346 0
29JUN26 12.00 P 0.00 0.00 0.00 1.37 -0.06 33 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.85 -0.07 38 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 -0.08 37 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.78 -0.11 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.28 -0.07 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.76 -0.09 35 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.26 -0.08 40 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 -0.09 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 -0.09 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 -0.06 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.74 -0.10 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 331 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 615 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.04 31 0 373 0
30JUL26 10.00 P 0.27 0.27 0.27 0.28 -0.04 31 1 668 -1
30JUL26 10.50 P 0.42 0.47 0.42 0.47 -0.06 31 25 549 +9
30JUL26 11.00 P 0.68 0.68 0.68 0.74 -0.06 31 2 803 -2
30JUL26 11.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.45 -0.09 32 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.87 -0.10 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.35 -0.10 35 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.81 -0.11 35 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.29 -0.09 36 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.26 -0.08 33 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.75 -0.11 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.76 -0.09 43 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 170 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 105 0
28AUG26 9.25 P 0.00 0.00 0.00 0.16 -0.02 31 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.03 31 0 430 0
28AUG26 10.00 P 0.36 0.36 0.36 0.37 -0.04 31 2 89 +2
28AUG26 10.50 P 0.00 0.00 0.00 0.58 -0.04 31 0 1,035 0
28AUG26 11.00 P 0.00 0.00 0.00 0.85 -0.04 32 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.16 -0.05 31 0 100 0
28AUG26 12.00 P 1.52 1.52 1.52 1.53 -0.08 32 30 30 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.93 -0.07 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.41 -0.04 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.86 -0.06 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.32 -0.06 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.79 -0.08 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.28 -0.06 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.77 -0.09 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.26 -0.09 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.76 -0.09 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 7,460 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.03 34 0 553 0
29SEP26 9.50 P 0.37 0.37 0.37 0.35 -0.04 34 35 1,047 +35
29SEP26 9.75 P 0.46 0.46 0.45 0.44 -0.04 35 60 2,159 +60
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.04 35 13 2,112 +13
29SEP26 10.50 P 0.82 0.82 0.81 0.76 -0.06 35 69 2,745 +24
29SEP26 11.00 P 0.00 0.00 0.00 1.04 -0.06 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.08 35 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 -0.13 34 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.11 -0.08 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 -0.09 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 -0.09 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 -0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 -0.10 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 -0.10 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.92 -0.10 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 -0.10 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.93 -0.10 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 -0.07 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.05 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.46 -0.04 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 152 0
30DEC26 8.00 P 0.14 0.14 0.14 0.12 -0.02 31 3 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.03 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.04 31 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.04 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.05 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.05 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 -0.05 32 0 202 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.07 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 -0.08 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.08 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 -0.09 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 -0.09 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.05 -0.09 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.50 -0.09 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.96 -0.10 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.44 -0.10 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 -0.10 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 -0.10 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.94 -0.10 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 -0.10 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 -0.07 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.46 -0.05 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 167 0
30MAR27 8.50 P 0.31 0.31 0.31 0.28 -0.02 30 3 73 +3
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.02 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 -0.03 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.03 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.03 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.04 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 -0.05 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 -0.05 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 -0.07 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 -0.07 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.12 -0.08 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.56 -0.08 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.01 -0.09 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.48 -0.09 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.96 -0.09 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.45 -0.09 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 -0.09 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.45 -0.10 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.96 -0.08 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.47 -0.05 48 0 0 0
TOTAL PUT 1,168 194,635 +535
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$ 60.65
28MAY26 30.00 C 0.00 0.00 0.00 30.67 -0.88 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.67 -0.75 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.67 -0.88 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.67 -0.88 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.67 -0.66 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.67 -0.66 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.68 -0.87 108 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.68 -0.68 101 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.68 -0.88 94 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.68 -1.13 87 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.68 -0.88 80 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.68 -1.27 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.68 -1.24 58 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.68 -0.89 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.68 -1.18 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.68 -0.90 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.68 -0.91 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.69 -0.80 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.69 -0.84 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.78 -0.87 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.72 -0.66 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.32 -0.57 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.08 -0.65 55 0 0 0
28MAY26 57.50 C 4.04 4.04 4.04 4.22 -0.66 58 13 0 -13
28MAY26 60.00 C 2.24 2.60 2.22 2.58 -0.62 55 110 1,408 +48
28MAY26 62.50 C 1.25 1.45 1.24 1.45 -0.50 55 194 1,212 -52
28MAY26 65.00 C 0.78 0.84 0.62 0.76 -0.33 55 247 1,562 +125
28MAY26 67.50 C 0.38 0.38 0.32 0.38 -0.19 56 102 1,348 +90
28MAY26 70.00 C 0.21 0.21 0.21 0.17 -0.10 56 3 1,585 -3
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 1,229 0
28MAY26 75.00 C 0.08 0.08 0.08 0.03 -0.02 57 5 1,264 0
28MAY26 77.50 C 0.05 0.05 0.05 0.01 -0.01 57 12 626 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 30.74 -0.85 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.74 -0.68 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.75 -0.82 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.75 -0.80 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.75 -0.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.76 -0.81 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.77 -0.83 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.77 -0.90 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.79 -0.77 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.80 -1.01 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.80 -1.05 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.83 -1.12 55 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 18.88 -1.04 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.72 -0.85 0 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 16.80 -1.06 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.88 -0.74 47 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 15.20 -1.04 59 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 14.28 -0.67 58 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 13.41 -0.50 58 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 12.56 -0.95 58 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 11.73 -0.59 58 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.55 -0.74 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 8.16 -0.48 60 0 1 0
29JUN26 57.50 C 6.06 6.06 6.06 6.44 -0.65 57 15 35 +15
29JUN26 60.00 C 4.70 4.75 4.70 5.06 -0.62 56 1,027 1,848 +1,000
29JUN26 62.50 C 3.68 3.68 3.62 3.90 -0.57 56 3 996 -1
29JUN26 65.00 C 2.80 2.90 2.80 2.99 -0.50 56 62 809 +37
29JUN26 67.50 C 2.32 2.35 2.10 2.29 -0.38 56 166 4,238 +20
29JUN26 70.00 C 1.81 1.81 1.57 1.74 -0.28 57 243 1,098 -20
29JUN26 72.50 C 1.37 1.41 1.20 1.29 -0.22 57 127 973 -6
29JUN26 75.00 C 0.95 0.97 0.95 0.94 -0.18 57 30 7,052 0
29JUN26 77.50 C 0.73 0.73 0.73 0.67 -0.15 57 15 870 0
29JUN26 80.00 C 0.00 0.00 0.00 0.48 -0.11 57 0 8,215 0
29JUN26 82.50 C 0.48 0.48 0.48 0.34 -0.09 57 15 982 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.06 57 0 1,247 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.05 56 0 392 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 2,400 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 30.83 -0.91 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.86 -0.91 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.75 -1.05 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.85 -0.93 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.75 -1.13 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.76 -1.06 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.77 -1.10 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.88 -1.04 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.92 -1.04 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.97 -0.99 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.09 -0.99 55 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.15 -1.19 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.24 -1.19 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.34 -1.10 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.46 -1.16 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.60 -1.12 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.64 -1.20 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.89 -1.09 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.12 -1.02 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.26 -1.07 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.77 -0.32 58 0 400 0
30JUL26 52.50 C 10.44 10.44 10.40 10.71 -0.62 54 129 129 +129
30JUL26 55.00 C 8.86 8.86 8.86 9.48 -0.50 59 100 230 +100
30JUL26 57.50 C 7.47 7.75 7.43 7.88 -0.58 57 103 453 +2
30JUL26 60.00 C 6.20 6.25 6.10 6.57 -0.54 56 109 315 +109
30JUL26 62.50 C 5.09 5.41 5.03 5.35 -0.58 55 1,375 1,445 +1,200
30JUL26 65.00 C 4.30 4.46 4.15 4.50 -0.42 56 1,144 1,207 +733
30JUL26 67.50 C 3.44 3.52 3.43 3.71 -0.34 56 870 1,230 +870
30JUL26 70.00 C 2.87 3.02 2.83 3.02 -0.29 56 1,713 1,762 +1,705
30JUL26 72.50 C 2.49 2.49 2.49 2.51 -0.18 57 15 160 +15
30JUL26 75.00 C 1.99 2.07 1.94 2.03 -0.14 57 60 406 0
30JUL26 77.50 C 1.65 1.65 1.63 1.63 -0.12 57 35 203 +10
30JUL26 80.00 C 1.46 1.46 1.40 1.30 -0.10 57 11 89 +11
30JUL26 82.50 C 0.00 0.00 0.00 1.03 -0.09 56 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 0.82 -0.07 57 0 205 0
30JUL26 87.50 C 0.00 0.00 0.00 0.65 -0.05 57 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.51 -0.03 56 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.11 -0.68 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.89 -1.19 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.19 -0.63 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.35 -0.62 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.32 -0.95 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.38 -0.82 69 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.42 -0.71 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.44 -0.77 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.33 -0.89 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.45 -1.24 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.55 -1.22 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.66 -1.21 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.81 -1.16 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.96 -1.09 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.16 -1.09 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.31 -1.06 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.55 -0.96 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.77 -1.02 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.01 -0.48 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.22 -1.04 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.52 -0.54 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.81 -0.91 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.37 -0.39 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.20 -0.58 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.96 -0.54 58 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 6.86 -0.49 58 0 712 0
28AUG26 65.00 C 0.00 0.00 0.00 5.90 -0.43 58 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 5.08 -0.35 58 0 186 0
28AUG26 70.00 C 0.00 0.00 0.00 4.39 -0.26 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.79 -0.17 59 0 0 0
28AUG26 75.00 C 3.33 3.33 3.30 3.22 -0.15 59 40 51 +20
28AUG26 77.50 C 0.00 0.00 0.00 2.73 -0.13 59 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 2.31 -0.11 59 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 1.95 -0.09 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.64 -0.08 58 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.38 -0.07 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.13 -0.09 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.95 -0.04 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.79 -0.07 58 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 31.32 -0.64 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.14 -1.21 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.22 -0.89 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.50 -0.89 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.58 -0.97 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.66 -0.62 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.76 -0.63 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.66 -1.15 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.99 -0.88 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.91 -0.95 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.08 -1.17 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.25 -0.98 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.45 -1.00 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.59 -1.05 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.77 -1.04 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.98 -1.13 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.22 -0.97 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.47 -1.01 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.76 -0.91 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.05 -0.64 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.22 -0.64 55 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 12.75 -0.48 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.31 -0.39 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.25 -0.46 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 8.97 -0.59 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 7.84 -0.65 57 0 3,002 0
29SEP26 65.00 C 6.65 6.95 6.65 6.95 -0.54 57 11 620 +11
29SEP26 67.50 C 0.00 0.00 0.00 6.09 -0.55 57 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 5.38 -0.42 58 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 4.70 -0.44 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.16 -0.34 58 3 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 3.63 -0.30 58 0 1,403 0
29SEP26 80.00 C 0.00 0.00 0.00 3.15 -0.28 58 3 4,848 0
29SEP26 82.50 C 2.83 2.83 2.83 2.74 -0.26 58 36 1,039 -36
29SEP26 85.00 C 0.00 0.00 0.00 2.38 -0.23 58 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.06 -0.21 58 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.78 -0.20 58 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.54 -0.18 58 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.34 -0.15 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.12 -0.14 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.00 -0.09 58 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.84 -0.14 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.11 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.63 -0.09 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.54 -0.08 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.06 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.06 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.36 -0.06 57 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 -0.05 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 -0.06 57 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.23 -0.04 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.20 -0.04 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.17 -0.04 57 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 31.81 -1.09 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.93 -1.21 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.08 -1.00 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.24 -1.14 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.37 -1.08 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.56 -0.88 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.71 -0.86 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.88 -0.94 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.09 -1.07 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.28 -0.93 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.53 -1.08 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.75 -0.98 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.02 -0.89 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.29 -0.96 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.65 -0.87 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.98 -0.98 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.28 -0.53 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.48 -0.83 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.91 -0.61 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.20 -1.05 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.61 -0.59 57 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.20 -0.51 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.84 -0.48 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.07 -0.36 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.75 -0.50 58 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 10.62 -0.68 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 9.72 -0.61 58 0 721 0
30DEC26 67.50 C 0.00 0.00 0.00 8.88 -0.58 58 0 2,700 0
30DEC26 70.00 C 7.95 7.95 7.95 8.13 -0.54 58 10 2,165 -10
30DEC26 72.50 C 7.30 7.30 7.30 7.45 -0.40 58 18 473 0
30DEC26 75.00 C 0.00 0.00 0.00 6.79 -0.42 58 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.18 -0.39 58 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 5.61 -0.38 58 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 5.10 -0.36 58 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.64 -0.33 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.21 -0.32 58 0 14 0
30DEC26 90.00 C 4.00 4.00 4.00 3.83 -0.30 58 2 88 -2
30DEC26 92.50 C 3.70 3.70 3.70 3.48 -0.28 58 80 82 -30
30DEC26 95.00 C 0.00 0.00 0.00 3.16 -0.27 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 2.88 -0.25 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.61 -0.24 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.38 -0.22 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.16 -0.14 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.97 -0.13 58 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 32.57 -1.13 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 31.74 -1.10 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.91 -1.13 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.12 -1.06 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.31 -1.06 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.52 -1.04 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.74 -1.02 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.99 -0.99 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.26 -0.96 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.52 -0.95 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.81 -0.92 59 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 24.13 -0.89 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.47 -0.84 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.80 -0.83 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.09 -0.87 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.49 -0.62 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.69 -0.97 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.25 -0.67 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.65 -0.56 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.24 -0.36 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.67 -0.38 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.10 -0.58 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.06 -0.34 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.89 -0.34 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.80 -0.49 58 0 22 0
30MAR27 62.50 C 0.00 0.00 0.00 12.81 -0.44 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.90 -0.38 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.06 -0.32 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 10.29 -0.26 58 0 357 0
30MAR27 72.50 C 0.00 0.00 0.00 9.59 -0.19 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 8.96 -0.11 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.34 -0.06 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 7.79 0.00 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 6.98 -0.24 57 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 6.73 +0.03 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.22 +0.01 58 0 12 0
30MAR27 90.00 C 0.00 0.00 0.00 5.81 +0.05 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.40 +0.05 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.02 +0.06 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.67 +0.06 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.35 +0.07 58 0 25 0
30MAR27 102.50 C 4.25 4.25 4.25 4.05 +0.08 58 12 13 +12
TOTAL CALL 8,268 107,341 +6,089
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28MAY26 49.00 P 0.09 0.09 0.09 0.02 0.00 56 2 449 -2
28MAY26 50.00 P 0.14 0.14 0.14 0.04 0.00 57 10 1,281 -10
28MAY26 52.50 P 0.30 0.30 0.29 0.14 +0.01 56 115 2,774 0
28MAY26 55.00 P 0.61 0.69 0.55 0.41 +0.02 56 881 2,001 +32
28MAY26 57.50 P 1.00 1.27 1.00 0.98 +0.10 56 145 1,823 +9
28MAY26 60.00 P 1.87 2.30 1.87 1.92 +0.22 56 27 2,034 -3
28MAY26 62.50 P 3.57 3.95 3.57 3.27 +0.33 55 22 5,405 -21
28MAY26 65.00 P 5.50 5.50 5.50 5.08 +0.49 55 1 1,470 -1
28MAY26 67.50 P 0.00 0.00 0.00 7.18 +0.48 55 0 497 0
28MAY26 70.00 P 0.00 0.00 0.00 9.76 +0.84 72 0 770 0
28MAY26 72.50 P 0.00 0.00 0.00 12.24 +0.83 83 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 14.67 +0.95 90 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 17.01 +0.81 88 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 19.51 +0.81 97 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 22.01 +0.81 105 0 30 -3
28MAY26 85.00 P 0.00 0.00 0.00 24.49 +0.79 111 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 26.97 +0.77 116 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.47 +0.77 123 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.97 +0.77 130 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.55 +0.85 147 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.00 +0.80 148 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.47 +0.77 150 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.97 +0.77 156 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 58 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29JUN26 44.00 P 0.35 0.36 0.35 0.19 0.00 56 22 42 +22
29JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 +0.01 57 0 211 0
29JUN26 47.00 P 0.00 0.00 0.00 0.44 +0.01 57 0 15 0
29JUN26 48.00 P 0.81 0.81 0.76 0.56 +0.02 57 31 892 +31
29JUN26 49.00 P 0.93 0.93 0.93 0.71 +0.03 57 15 690 0
29JUN26 50.00 P 1.04 1.12 1.04 0.87 +0.03 57 86 1,700 +44
29JUN26 52.50 P 1.64 1.64 1.56 1.43 +0.07 57 121 940 -1
29JUN26 55.00 P 2.25 2.49 2.19 2.19 +0.14 57 297 1,235 +61
29JUN26 57.50 P 3.20 3.33 3.20 3.13 +0.22 57 45 1,908 +8
29JUN26 60.00 P 4.50 4.55 4.38 4.22 +0.21 56 11 3,318 +5
29JUN26 62.50 P 6.02 6.11 5.92 5.60 +0.33 56 260 6,460 +183
29JUN26 65.00 P 7.64 7.64 7.64 7.19 +0.33 56 5 6,353 0
29JUN26 67.50 P 0.00 0.00 0.00 9.23 +0.45 60 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 10.96 +0.17 57 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 13.06 +0.21 58 0 3,329 0
29JUN26 75.00 P 15.25 15.25 15.25 15.25 +0.54 59 5 6,919 0
29JUN26 77.50 P 17.80 17.80 17.80 17.53 +0.33 61 13 1,367 0
29JUN26 80.00 P 19.70 19.70 19.70 19.86 +0.70 62 11 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 22.44 +0.56 69 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 24.83 +0.83 71 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 27.27 +0.99 73 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 29.63 +0.82 73 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 32.10 +0.63 75 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 34.73 +0.81 84 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 37.22 +0.81 87 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 39.73 +0.77 91 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 42.23 +1.03 95 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.73 +1.03 98 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.21 +0.78 100 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.71 +0.74 103 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.23 +1.03 107 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.73 +1.03 110 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.23 +1.03 113 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.73 +1.03 116 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.23 +1.03 119 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.71 +0.73 120 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.22 +1.02 124 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.74 +1.04 127 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.23 +1.03 129 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.71 +1.01 131 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.21 +1.01 133 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.70 +1.00 135 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.19 +0.99 136 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.69 +0.99 139 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.22 +1.02 142 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.73 +1.03 145 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.19 +0.99 145 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.72 +1.02 149 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.21 +0.76 150 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.43 +0.46 133 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.20 +1.00 153 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.71 +1.01 156 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 107.20 +0.74 157 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 109.70 +1.00 159 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 57 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.15 +0.02 57 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.25 +0.03 56 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 +0.04 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.41 +0.05 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.51 +0.06 57 0 43 0
30JUL26 44.00 P 0.00 0.00 0.00 0.62 +0.06 56 0 0 0
30JUL26 45.00 P 1.00 1.00 1.00 0.75 +0.07 56 15 16 +15
30JUL26 46.00 P 1.15 1.15 1.15 0.92 +0.09 57 1 106 +1
30JUL26 47.00 P 0.00 0.00 0.00 1.08 +0.08 57 0 182 0
30JUL26 48.00 P 1.41 1.51 1.41 1.30 +0.12 57 45 479 +45
30JUL26 49.00 P 1.65 1.65 1.65 1.52 +0.12 57 1 261 +1
30JUL26 50.00 P 0.00 0.00 0.00 1.77 +0.15 57 0 1,316 0
30JUL26 52.50 P 2.77 2.77 2.77 2.51 +0.19 57 100 322 +64
30JUL26 55.00 P 3.37 3.38 3.37 3.38 +0.26 57 105 2,551 +105
30JUL26 57.50 P 4.59 4.59 4.40 4.40 +0.40 56 90 798 0
30JUL26 60.00 P 5.94 6.00 5.73 5.59 +0.30 56 221 598 +201
30JUL26 62.50 P 7.30 7.30 7.01 7.07 +0.50 57 365 1,849 +15
30JUL26 65.00 P 8.94 9.02 8.58 8.50 +0.31 55 164 590 +63
30JUL26 67.50 P 0.00 0.00 0.00 10.46 +0.54 58 0 173 0
30JUL26 70.00 P 12.38 12.39 12.38 12.32 +0.82 59 30 169 +15
30JUL26 72.50 P 0.00 0.00 0.00 14.23 +0.69 59 0 102 0
30JUL26 75.00 P 0.00 0.00 0.00 16.38 +0.44 60 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.50 +0.40 61 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.46 +0.13 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.74 +0.75 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.99 +0.73 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.55 +0.97 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.91 +0.45 64 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 32.30 +0.83 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.75 +0.83 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 +0.02 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.32 +0.03 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.41 +0.05 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.49 +0.04 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.60 +0.06 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.73 +0.07 58 0 0 0
28AUG26 42.00 P 1.04 1.07 1.04 0.86 +0.08 58 102 102 +102
28AUG26 43.00 P 1.17 1.17 1.17 1.03 +0.10 58 2 8 +2
28AUG26 44.00 P 0.00 0.00 0.00 1.20 +0.10 58 0 95 0
28AUG26 45.00 P 0.00 0.00 0.00 1.40 +0.13 58 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.62 +0.13 58 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.85 +0.13 59 0 504 0
28AUG26 48.00 P 2.15 2.15 2.15 2.12 +0.18 59 2 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.41 +0.18 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.70 +0.17 59 0 156 0
28AUG26 52.50 P 0.00 0.00 0.00 3.58 +0.22 59 0 0 0
28AUG26 55.00 P 4.60 4.60 4.60 4.52 +0.24 58 2 52 +2
28AUG26 57.50 P 0.00 0.00 0.00 5.60 +0.27 58 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 6.84 +0.38 58 0 91 0
28AUG26 62.50 P 0.00 0.00 0.00 8.23 +0.52 57 0 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 9.74 +0.32 57 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 11.47 +0.34 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.46 +0.98 60 0 30 0
28AUG26 72.50 P 0.00 0.00 0.00 15.37 +0.39 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.36 +0.34 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.40 +0.36 61 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.53 +0.35 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.70 +0.34 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.91 +0.37 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.13 +0.37 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.42 +0.54 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.72 +1.11 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.08 +1.16 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 0.00 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 0.00 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 0.00 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 +0.01 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.01 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.11 +0.02 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.28 +0.02 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 +0.03 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.70 +0.03 58 0 0 0
29SEP26 45.00 P 2.15 2.15 2.15 1.93 +0.03 58 125 125 +125
29SEP26 46.00 P 0.00 0.00 0.00 2.17 +0.04 58 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.47 +0.05 58 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.77 +0.06 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.07 +0.06 58 0 486 0
29SEP26 50.00 P 3.55 3.55 3.55 3.42 +0.08 58 1 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 4.32 +0.06 58 0 668 0
29SEP26 55.00 P 5.64 5.64 5.64 5.31 +0.25 57 400 1,711 +366
29SEP26 57.50 P 6.75 6.75 6.70 6.49 +0.33 57 215 1,868 +215
29SEP26 60.00 P 8.00 8.12 8.00 7.74 +0.28 57 31 10,708 +31
29SEP26 62.50 P 9.50 9.50 9.50 9.16 +0.28 57 40 3,165 +40
29SEP26 65.00 P 0.00 0.00 0.00 10.76 +0.48 58 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 12.43 +0.52 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 14.21 +0.55 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 16.20 +0.72 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 18.12 +0.53 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 20.14 +0.35 60 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 22.21 +0.36 60 0 1,575 0
29SEP26 82.50 P 24.85 24.85 24.85 24.32 +0.33 61 36 902 0
29SEP26 85.00 P 0.00 0.00 0.00 26.48 +0.46 61 0 1,317 0
29SEP26 87.50 P 0.00 0.00 0.00 28.66 +0.33 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.89 +0.38 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 33.05 +0.82 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 35.45 +0.87 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 37.78 +1.06 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 40.09 +0.52 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 42.49 +1.09 62 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 44.90 +1.05 63 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 47.30 +0.87 63 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 49.71 +0.74 63 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 52.23 +0.92 66 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 54.73 +0.97 67 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 57.23 +1.00 69 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 59.73 +1.02 71 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 62.23 +1.03 73 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 64.71 +0.73 74 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.22 +1.02 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.74 +1.04 78 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 0.00 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.57 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 0.00 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 0.00 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 0.00 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 +0.01 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 +0.01 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 +0.02 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.08 +0.02 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.32 +0.01 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.57 +0.02 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.87 +0.03 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.18 +0.03 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.49 +0.06 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.81 +0.03 58 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 4.18 +0.09 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.57 +0.20 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.86 +0.14 58 0 38 0
30DEC26 50.00 P 5.50 5.50 5.50 5.31 +0.25 58 270 434 +150
30DEC26 52.50 P 0.00 0.00 0.00 6.32 +0.07 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.32 +0.11 57 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.71 +0.29 57 0 150 0
30DEC26 60.00 P 0.00 0.00 0.00 10.06 +0.38 57 0 735 0
30DEC26 62.50 P 0.00 0.00 0.00 11.47 +0.30 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 13.05 +0.35 57 0 1,633 0
30DEC26 67.50 P 0.00 0.00 0.00 14.73 +0.49 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 16.46 +0.52 58 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 18.39 +0.68 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 20.25 +0.34 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 22.17 +0.68 59 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 24.14 +0.38 59 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 26.17 +0.72 59 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 28.22 +0.37 60 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 30.31 +0.77 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.45 +0.78 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.61 +0.45 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.79 +0.52 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.00 +0.51 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.28 +0.72 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 43.53 +0.84 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.82 +0.53 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 48.17 +0.59 61 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.96 +0.12 58 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.11 +0.12 58 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.27 +0.14 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.46 +0.16 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.66 +0.17 58 0 0 0
30MAR27 35.00 P 2.19 2.19 2.19 1.85 +0.17 58 2 2 +2
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.22 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 +0.22 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 +0.23 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.23 58 0 0 0
30MAR27 40.00 P 3.34 3.34 3.34 3.16 +0.28 58 2 102 +2
30MAR27 41.00 P 0.00 0.00 0.00 3.48 +0.29 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 +0.29 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.13 +0.30 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.47 +0.32 58 0 0 0
30MAR27 45.00 P 4.88 4.88 4.88 4.87 +0.42 59 1 18 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.27 +0.37 59 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 +0.34 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.03 +0.33 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.46 +0.37 59 0 10 0
30MAR27 50.00 P 6.73 6.73 6.73 6.88 +0.73 58 1 16 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.81 +0.23 57 0 137 0
30MAR27 55.00 P 9.33 9.33 9.33 8.99 +0.23 57 21 202 0
30MAR27 57.50 P 0.00 0.00 0.00 10.44 +0.65 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.83 +0.81 57 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 13.32 +0.89 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.71 +0.28 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.36 +0.13 57 0 118 0
30MAR27 70.00 P 18.50 18.50 18.50 18.07 +0.13 57 18 137 0
30MAR27 72.50 P 0.00 0.00 0.00 19.83 +0.46 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.64 +0.33 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.72 +0.43 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.63 +0.38 58 0 24 0
30MAR27 82.50 P 0.00 0.00 0.00 27.62 +0.75 58 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 29.51 +0.60 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.61 +0.68 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.71 +0.40 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.83 +0.77 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.79 +0.62 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.16 +0.85 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.13 +0.30 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 44.44 +0.79 59 0 0 0
TOTAL PUT 4,533 156,462 +1,918
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$ 9.90
28MAY26 7.75 C 0.00 0.00 0.00 2.16 - 66 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.93 -0.23 78 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.68 -0.21 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.44 -0.21 64 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.18 -0.21 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 -0.21 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 -0.20 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 -0.20 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.39 -0.18 47 0 0 0
28MAY26 10.00 C 0.27 0.27 0.27 0.27 -0.14 47 100 109 +99
28MAY26 10.50 C 0.10 0.10 0.08 0.11 -0.09 48 45 181 +45
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 169 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.10 -0.25 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.90 -0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.68 -0.22 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.43 -0.19 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.17 -0.23 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 -0.23 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.67 -0.22 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.44 -0.21 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.26 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 -0.23 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.70 -0.19 54 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 -0.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.19 -0.27 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 -0.19 50 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.76 -0.19 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 -0.17 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 -0.21 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.17 -0.16 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.21 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 -0.15 46 0 20 0
29JUN26 9.75 C 0.71 0.71 0.70 0.70 -0.16 45 30 30 +30
29JUN26 10.00 C 0.60 0.60 0.60 0.58 -0.16 45 3 580 +3
29JUN26 10.50 C 0.39 0.39 0.38 0.39 -0.12 46 77 267 +77
29JUN26 11.00 C 0.28 0.28 0.25 0.26 -0.09 46 63 463 +18
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 220 0
29JUN26 12.00 C 0.11 0.11 0.11 0.10 -0.05 47 15 377 +15
29JUN26 12.50 C 0.07 0.07 0.07 0.06 -0.04 47 15 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 18 0
30JUL26 7.75 C 0.00 0.00 0.00 2.27 - 43 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.06 -0.24 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.86 -0.25 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.70 -0.20 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.50 -0.16 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.32 -0.17 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.21 -0.20 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.06 -0.15 47 0 0 0
30JUL26 9.75 C 0.93 0.93 0.93 0.91 -0.17 46 15 15 +15
30JUL26 10.00 C 0.00 0.00 0.00 0.79 -0.16 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.60 -0.13 46 0 109 0
30JUL26 11.00 C 0.00 0.00 0.00 0.45 -0.11 47 0 30 0
30JUL26 11.50 C 0.34 0.34 0.34 0.35 -0.07 48 15 40 0
30JUL26 12.00 C 0.26 0.26 0.26 0.25 -0.06 48 30 50 +30
30JUL26 12.50 C 0.21 0.21 0.21 0.18 -0.05 48 15 76 +1
30JUL26 13.00 C 0.15 0.15 0.15 0.13 -0.03 48 30 120 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.38 - 46 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.21 -0.23 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.02 -0.20 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.84 -0.18 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 -0.18 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.52 -0.16 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.37 -0.16 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.23 -0.15 48 0 0 0
28AUG26 9.75 C 1.12 1.12 1.12 1.10 -0.15 47 15 15 +15
28AUG26 10.00 C 0.00 0.00 0.00 0.99 -0.15 48 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 -0.11 48 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.63 -0.12 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.50 -0.11 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.32 -0.06 50 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.50 - 48 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.20 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.14 -0.19 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.97 -0.19 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.81 -0.21 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.20 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.52 -0.22 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.16 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.19 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 -0.15 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.13 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.09 49 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.09 49 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.07 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.06 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.05 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 - 50 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.62 -0.18 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.18 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 -0.18 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 -0.17 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 -0.19 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.89 -0.16 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 -0.16 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.18 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.17 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 -0.15 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.12 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.13 49 0 0 0
30DEC26 12.00 C 0.85 0.85 0.85 0.89 -0.12 49 16 17 +16
30DEC26 12.50 C 0.74 0.75 0.74 0.78 -0.11 49 20 46 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.11 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.10 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.09 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.08 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.06 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.06 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
30MAR27 7.75 C 0.00 0.00 0.00 3.01 - 49 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.86 -0.21 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 -0.21 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.57 -0.20 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.44 -0.19 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 -0.12 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 -0.17 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 -0.17 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 -0.16 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 -0.13 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 -0.17 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.16 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.11 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 -0.18 48 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.14 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.12 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.10 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.09 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.07 49 0 20 0
TOTAL CALL 504 12,800 +409
28MAY26 7.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 110 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 +0.02 49 0 123 0
28MAY26 9.50 P 0.18 0.18 0.18 0.16 +0.04 50 160 453 +115
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.06 49 0 113 0
28MAY26 10.00 P 0.00 0.00 0.00 0.38 +0.08 50 0 108 0
28MAY26 10.50 P 0.00 0.00 0.00 0.73 +0.16 53 0 201 0
28MAY26 11.00 P 0.00 0.00 0.00 1.17 +0.18 59 0 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.61 +0.16 51 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 2.10 +0.22 0 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 2.60 +0.15 0 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 3.10 +0.21 0 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.60 +0.22 0 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.10 +0.22 0 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.60 +0.22 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.10 +0.22 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 5.61 +0.21 127 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.10 +0.19 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.60 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.60 +0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.60 +0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.10 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.60 +0.22 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 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 54 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 45 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 47 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 51 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 +0.04 48 0 59 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.06 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 +0.07 47 0 178 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 +0.12 48 0 100 0
29JUN26 11.00 P 1.37 1.37 1.37 1.32 +0.10 45 15 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.79 +0.15 52 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.20 +0.24 50 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.65 +0.20 49 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.13 +0.21 51 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.61 +0.22 50 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 4.10 +0.19 0 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 4.60 +0.22 0 0 36 0
29JUN26 15.00 P 0.00 0.00 0.00 5.10 +0.22 0 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 5.61 +0.21 68 0 0 -8
29JUN26 16.00 P 0.00 0.00 0.00 6.10 +0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.60 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.61 +0.21 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.11 +0.21 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.61 +0.23 90 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.11 +0.23 93 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.61 +0.23 96 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.12 +0.24 105 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.11 +0.23 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.11 +0.23 110 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.11 +0.23 116 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.11 +0.23 121 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.10 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.11 +0.23 130 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.12 +0.24 141 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.12 +0.24 145 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.11 +0.23 143 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.12 +0.24 153 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.11 +0.23 151 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.12 +0.24 161 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.12 - 48 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 +0.04 48 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.64 +0.07 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.76 +0.08 48 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.90 +0.10 49 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 51 0
30JUL26 11.00 P 1.54 1.54 1.54 1.54 +0.12 49 15 16 +15
30JUL26 11.50 P 0.00 0.00 0.00 1.94 +0.15 51 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.36 +0.16 52 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.81 +0.25 54 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.25 +0.24 55 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.72 +0.23 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.19 +0.28 58 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.67 +0.19 59 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.16 +0.27 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.66 +0.25 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.15 +0.24 67 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.65 +0.27 71 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.15 +0.25 74 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 - 49 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 +0.06 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.70 +0.07 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.81 +0.08 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
28AUG26 10.00 P 1.04 1.04 1.04 1.07 +0.10 50 2 2 +2
28AUG26 10.50 P 0.00 0.00 0.00 1.37 +0.12 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.71 +0.13 51 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.07 +0.11 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.47 +0.15 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.89 +0.17 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.31 +0.17 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.78 +0.19 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.23 +0.20 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.71 +0.22 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.21 +0.26 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.69 +0.28 61 0 0 0
29SEP26 7.75 P 0.32 0.32 0.32 0.29 - 49 4 4 -
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.05 50 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.05 50 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 +0.06 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 +0.06 50 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.07 49 0 35 0
29SEP26 9.75 P 1.04 1.04 1.04 1.07 +0.10 50 2 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 +0.11 50 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 +0.12 50 0 39 0
29SEP26 11.00 P 1.83 1.83 1.83 1.83 +0.13 50 1 30 -1
29SEP26 11.50 P 0.00 0.00 0.00 2.19 +0.13 50 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.15 51 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 +0.14 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 +0.20 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.84 +0.19 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 +0.17 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.20 52 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 +0.21 53 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.69 +0.20 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 +0.19 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 6.65 +0.20 55 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.15 +0.22 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.67 +0.26 63 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.17 +0.22 65 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.67 +0.23 67 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 9.17 +0.23 69 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 9.67 +0.26 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.17 +0.27 74 0 0 -20
29SEP26 21.00 P 0.00 0.00 0.00 11.17 +0.27 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.17 +0.27 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.12 +0.21 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.17 +0.25 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.17 +0.27 91 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.17 +0.27 95 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.17 +0.27 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.17 +0.27 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.17 +0.28 103 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.12 +0.22 96 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.17 +0.23 108 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.17 +0.27 111 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 - 49 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.60 +0.02 49 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.04 50 0 0 0
30DEC26 8.75 P 0.88 0.88 0.88 0.90 +0.05 50 36 38 +36
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.05 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.07 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.07 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.08 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 +0.09 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.08 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 +0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 +0.13 50 0 4 0
30DEC26 12.00 P 2.89 2.89 2.89 2.85 +0.12 50 10 66 -10
30DEC26 12.50 P 3.27 3.27 3.27 3.26 +0.17 51 10 9 -10
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.14 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.06 +0.14 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 +0.18 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.16 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 +0.18 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.81 +0.16 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 +0.18 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.74 +0.18 52 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.20 +0.18 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.68 +0.18 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.17 +0.22 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.67 +0.21 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.17 +0.23 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.67 +0.23 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.17 +0.24 60 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 11.17 +0.24 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.17 +0.24 67 0 0 -2
30DEC26 23.00 P 0.00 0.00 0.00 13.13 +0.21 65 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.17 +0.25 72 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.17 +0.24 75 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.17 +0.25 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 - 49 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.05 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.04 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 +0.06 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.00 +0.02 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.40 +0.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.75 +0.12 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.11 +0.17 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 +0.08 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.84 +0.09 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.25 +0.11 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.65 +0.09 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.07 +0.09 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.17 50 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 5.94 +0.18 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.40 +0.19 51 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.84 +0.19 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.29 +0.19 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.75 +0.19 50 0 0 0
TOTAL PUT 255 6,465 +117
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$ 15.43
28MAY26 9.75 C 0.00 0.00 0.00 5.71 +0.04 138 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.50 +0.09 157 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.96 +0.03 118 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.50 +0.08 127 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.00 +0.04 113 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.46 +0.07 81 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.97 +0.04 74 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.44 +0.10 37 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.94 +0.10 28 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.44 +0.09 17 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.97 +0.07 28 0 246 0
28MAY26 15.00 C 0.51 0.57 0.51 0.58 +0.05 31 43 457 -7
28MAY26 15.50 C 0.26 0.26 0.26 0.27 +0.02 29 16 456 -16
28MAY26 16.00 C 0.12 0.12 0.10 0.10 0.00 28 37 300 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 0.00 29 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.79 +0.04 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.53 +0.10 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 -0.02 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.54 +0.07 65 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.04 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 0.00 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.01 +0.04 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.57 +0.10 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 +0.09 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 +0.04 30 0 259 0
29JUN26 14.50 C 1.17 1.18 1.17 1.21 +0.08 29 30 268 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 291 0
29JUN26 15.50 C 0.57 0.57 0.57 0.59 +0.02 28 60 558 -10
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 582 0
29JUN26 16.50 C 0.21 0.21 0.21 0.25 +0.02 29 8 153 +8
29JUN26 17.00 C 0.16 0.16 0.16 0.15 +0.01 29 6 293 +6
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 34 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.79 +0.01 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.53 +0.09 70 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.01 0.00 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.54 +0.04 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.01 +0.05 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.54 +0.06 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.03 +0.05 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.57 +0.08 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.05 +0.08 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.62 +0.06 28 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.28 +0.05 30 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.96 +0.04 30 0 29 0
30JUL26 15.50 C 0.62 0.62 0.62 0.69 +0.02 30 2 98 0
30JUL26 16.00 C 0.50 0.50 0.50 0.48 +0.01 29 15 39 +15
30JUL26 16.50 C 0.37 0.37 0.34 0.32 0.00 29 17 120 +15
30JUL26 17.00 C 0.24 0.24 0.24 0.21 0.00 29 15 75 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.14 0.00 29 0 1 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 0.00 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 5.79 +0.01 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.53 +0.09 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.02 +0.01 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.54 +0.04 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.04 +0.05 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.54 +0.06 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.05 +0.07 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.58 +0.08 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.07 +0.02 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.67 +0.07 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.35 +0.06 30 0 18 0
28AUG26 15.00 C 1.00 1.06 1.00 1.01 +0.02 28 16 21 +16
28AUG26 15.50 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 +0.02 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.42 +0.01 29 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 5.79 +0.01 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 +0.09 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.03 +0.02 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.54 +0.04 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.04 +0.05 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 +0.06 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.08 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 +0.05 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 +0.06 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.38 +0.05 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.03 29 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.03 28 0 222 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 +0.02 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 0.00 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 0.00 28 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 0.00 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 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 5.79 +0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.53 +0.09 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 +0.02 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 +0.04 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 +0.05 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 +0.06 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 +0.08 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 +0.07 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 +0.06 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 +0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 5.79 +0.01 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.53 +0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 +0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.54 +0.04 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.06 +0.02 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.60 +0.10 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.18 +0.09 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.10 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.03 27 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 +0.04 27 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.01 27 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 -0.01 27 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 -0.01 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.01 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 +0.01 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 0.00 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 0.00 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
TOTAL CALL 265 7,626 +42
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 0.00 41 13 340 -13
28MAY26 14.00 P 0.03 0.03 0.03 0.01 -0.01 32 2 209 -2
28MAY26 14.50 P 0.06 0.06 0.06 0.04 -0.02 30 2 302 -2
28MAY26 15.00 P 0.15 0.15 0.14 0.12 -0.05 28 11 344 -1
28MAY26 15.50 P 0.32 0.32 0.32 0.31 -0.08 27 25 59 +2
28MAY26 16.00 P 0.00 0.00 0.00 0.66 -0.09 28 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.09 -0.10 28 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.57 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.57 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.57 -0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.57 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 194 0
29JUN26 13.50 P 0.09 0.09 0.09 0.06 -0.01 29 6 262 -6
29JUN26 14.00 P 0.14 0.16 0.14 0.13 -0.01 30 40 551 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 549 0
29JUN26 15.00 P 0.41 0.41 0.40 0.40 -0.02 29 15 344 0
29JUN26 15.50 P 0.00 0.00 0.00 0.66 0.00 30 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 0.93 -0.06 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 -0.06 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 -0.13 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 -0.08 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 -0.07 38 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 3.17 -0.08 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 -0.03 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 0.00 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.71 0.00 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 -0.03 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.67 -0.07 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.67 -0.05 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.61 -0.11 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.63 -0.04 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.65 -0.06 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.64 -0.04 95 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.64 -0.08 100 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 160 0
30JUL26 14.00 P 0.39 0.39 0.39 0.34 -0.05 28 1 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.52 -0.06 28 0 122 0
30JUL26 15.00 P 0.00 0.00 0.00 0.75 -0.08 28 0 164 0
30JUL26 15.50 P 0.00 0.00 0.00 1.03 -0.08 27 0 41 0
30JUL26 16.00 P 0.00 0.00 0.00 1.36 -0.08 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.77 -0.10 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.18 -0.10 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.55 -0.09 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.01 -0.07 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.03 28 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.63 -0.05 28 0 2 0
28AUG26 15.00 P 0.95 0.95 0.84 0.87 -0.06 28 21 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 -0.07 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.87 -0.11 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.26 -0.09 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.63 -0.06 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.07 -0.05 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.52 -0.05 21 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.04 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.04 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 -0.06 27 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 -0.06 27 0 316 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.07 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.56 -0.06 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 -0.09 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.08 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 -0.05 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 -0.05 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 -0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 -0.03 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.89 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.89 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.89 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.88 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.88 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.87 -0.12 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 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 -0.07 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 -0.07 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 -0.07 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.09 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.09 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 -0.09 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.73 -0.09 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 -0.09 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 -0.10 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 -0.10 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.04 -0.09 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.01 -0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 -0.09 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.99 -0.09 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.02 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 -0.03 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.05 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.02 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 -0.04 27 0 32 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 -0.03 27 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 -0.01 27 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 +0.01 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.68 -0.04 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 -0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 -0.03 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.85 -0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 -0.08 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.14 -0.07 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.08 26 0 0 0
TOTAL PUT 136 8,925 -7
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$ 5.26
28MAY26 4.20 C 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 -0.16 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.76 -0.15 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 -0.13 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 -0.12 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.14 0 0 0 0
28MAY26 5.00 C 0.26 0.26 0.26 0.28 -0.14 28 7 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 -0.11 32 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.06 30 0 23 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 91 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 193 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 -0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 -0.16 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.15 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 -0.14 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.17 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 -0.15 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.14 31 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 -0.14 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.12 31 0 0 0
29JUN26 5.25 C 0.21 0.22 0.21 0.24 -0.09 31 52 545 +42
29JUN26 5.50 C 0.17 0.17 0.12 0.14 -0.07 32 62 343 +61
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.04 33 0 401 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 252 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.08 -0.15 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 -0.16 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 -0.16 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.80 -0.13 32 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.72 -0.14 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 -0.15 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.13 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 -0.13 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 -0.12 32 0 0 0
30JUL26 5.25 C 0.25 0.25 0.25 0.27 -0.10 32 22 22 +22
30JUL26 5.50 C 0.16 0.16 0.16 0.17 -0.07 32 13 84 +13
30JUL26 5.75 C 0.12 0.13 0.12 0.11 -0.04 33 60 61 +60
30JUL26 6.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.02 33 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 6.75 C 0.03 0.03 0.03 0.02 0.00 37 10 10 +10
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 -0.15 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.99 -0.15 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 -0.16 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 -0.14 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.74 -0.13 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.65 -0.14 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 -0.12 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 -0.13 31 0 0 0
28AUG26 5.00 C 0.43 0.45 0.43 0.44 -0.11 31 31 31 +31
28AUG26 5.25 C 0.29 0.30 0.29 0.31 -0.07 32 62 62 +62
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.07 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.00 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 1.09 -0.14 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 -0.16 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 -0.14 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.13 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.14 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.15 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.13 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.13 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.11 30 0 220 0
29SEP26 5.25 C 0.34 0.34 0.34 0.36 -0.08 32 11 512 +11
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.06 31 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.02 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 -0.13 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.12 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.12 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.11 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.11 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.10 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.12 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.06 -0.14 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 -0.13 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.11 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.11 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.10 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 -0.10 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.09 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.07 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.05 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.04 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
TOTAL CALL 330 6,210 +312
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 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 44 0 19 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 38 54 61 +18
28MAY26 4.90 P 0.02 0.02 0.02 0.02 +0.01 37 2 26 +2
28MAY26 5.00 P 0.02 0.02 0.02 0.03 +0.01 34 60 77 +9
28MAY26 5.25 P 0.08 0.14 0.08 0.11 +0.04 33 43 143 +33
28MAY26 5.50 P 0.00 0.00 0.00 0.28 +0.10 36 0 225 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 +0.13 44 0 66 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 +0.14 59 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 +0.16 79 0 0 -8
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.16 92 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.52 +0.16 103 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.78 +0.17 122 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.02 +0.16 125 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.28 +0.16 142 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.53 +0.16 152 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.78 +0.17 162 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.03 +0.17 171 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.28 +0.17 179 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.53 +0.17 187 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.78 +0.17 195 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.04 +0.17 212 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 34 0 97 0
29JUN26 4.90 P 0.11 0.11 0.11 0.09 +0.02 33 4 90 +4
29JUN26 5.00 P 0.14 0.15 0.14 0.12 +0.03 33 10 152 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.05 34 0 97 0
29JUN26 5.50 P 0.41 0.41 0.41 0.38 +0.08 34 15 40 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.57 +0.10 35 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.12 38 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 +0.13 43 0 168 0
29JUN26 6.50 P 1.32 1.32 1.32 1.28 +0.14 50 4 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 +0.14 56 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 +0.18 65 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.17 70 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.17 79 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.55 +0.14 84 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.18 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.17 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 +0.14 95 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 +0.16 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.79 +0.15 103 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.04 +0.15 107 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.29 +0.15 111 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.54 +0.14 115 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 4 0
30JUL26 4.60 P 0.09 0.09 0.09 0.10 +0.03 33 8 8 +8
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.04 33 0 3 0
30JUL26 4.80 P 0.16 0.16 0.16 0.16 +0.04 33 36 39 +36
30JUL26 4.90 P 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.09 34 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.10 33 0 26 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 +0.13 35 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 +0.11 35 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.17 +0.14 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 +0.14 37 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 +0.14 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 +0.13 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.14 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 +0.13 46 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.64 +0.16 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.88 +0.14 47 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.03 32 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.04 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
28AUG26 5.00 P 0.27 0.28 0.27 0.28 +0.06 32 17 17 +17
28AUG26 5.25 P 0.34 0.41 0.34 0.41 +0.08 32 37 67 +37
28AUG26 5.50 P 0.49 0.53 0.49 0.58 +0.10 33 21 88 +21
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.14 36 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 +0.13 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.43 +0.15 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.67 +0.15 39 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.92 +0.15 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.15 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 +0.13 41 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 +0.14 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.89 +0.15 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.05 32 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.05 32 0 53 0
29SEP26 5.00 P 0.28 0.29 0.28 0.33 +0.06 32 12 290 +12
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.07 31 0 482 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.10 32 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.13 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 +0.14 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 +0.15 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.14 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 +0.14 35 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.15 38 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 +0.15 37 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.15 42 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.15 43 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 +0.15 42 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.14 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 +0.16 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 +0.16 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 +0.17 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.17 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 +0.17 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 +0.17 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.05 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.06 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.07 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.08 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.11 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.11 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.12 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.15 +0.13 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.15 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 +0.15 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.15 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 +0.14 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.16 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.15 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 +0.16 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.14 +0.16 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.39 +0.16 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.64 +0.17 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.03 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.03 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.05 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.04 30 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.06 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.05 31 0 9 0
30MAR27 5.50 P 0.81 0.81 0.81 0.79 +0.08 32 2 46 +2
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 +0.10 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 +0.10 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 +0.11 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 +0.12 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 +0.13 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 +0.14 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.46 +0.15 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.16 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.91 +0.14 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.14 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 +0.14 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.63 +0.14 34 0 0 0
TOTAL PUT 325 5,573 +216
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$ 150.70
28MAY26 120.00 C 0.00 0.00 0.00 30.79 -1.74 46 0 302 0
28MAY26 122.50 C 0.00 0.00 0.00 28.29 -1.73 40 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 25.80 -1.74 42 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 23.32 -1.75 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 20.86 -1.76 43 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 18.43 -1.78 42 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 16.06 -1.79 43 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 13.64 -1.92 39 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 11.46 -2.13 40 0 0 0
28MAY26 142.50 C 9.00 9.24 8.18 9.52 -1.57 42 6 5 +3
28MAY26 145.00 C 7.08 7.28 7.08 7.49 -1.74 40 10 10 0
28MAY26 147.50 C 5.30 6.02 5.00 6.02 -1.50 42 332 276 +186
28MAY26 150.00 C 5.75 5.75 4.00 4.59 -1.44 42 1,623 1,359 +784
28MAY26 152.50 C 4.30 4.50 3.22 3.44 -1.32 42 742 1,689 +16
28MAY26 155.00 C 3.60 3.62 2.20 2.58 -1.23 43 748 6,293 +213
28MAY26 157.50 C 3.16 3.16 1.61 1.88 -1.08 43 892 12,795 -627
28MAY26 160.00 C 1.95 1.95 1.23 1.30 -0.86 43 1,771 54,584 -981
28MAY26 162.50 C 1.40 1.40 0.87 0.87 -0.73 43 375 7,759 -116
28MAY26 165.00 C 0.81 0.87 0.70 0.57 -0.57 43 670 6,218 +251
28MAY26 167.50 C 0.64 0.64 0.54 0.36 -0.44 43 419 3,772 -10
28MAY26 170.00 C 0.65 0.65 0.40 0.22 -0.32 43 1,045 6,932 -755
28MAY26 172.50 C 0.40 0.40 0.40 0.14 -0.23 43 7 5,505 -2
28MAY26 175.00 C 0.40 0.40 0.29 0.08 -0.16 43 12 3,906 -10
28MAY26 177.50 C 0.21 0.21 0.21 0.05 -0.11 43 2 1,822 0
28MAY26 180.00 C 0.25 0.25 0.19 0.03 -0.07 44 20 5,975 -9
28MAY26 182.50 C 0.24 0.24 0.24 0.02 -0.04 44 1 1,244 0
28MAY26 185.00 C 0.18 0.18 0.16 0.01 -0.03 44 51 1,404 +29
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 441 0
28MAY26 190.00 C 0.19 0.19 0.16 0.01 -0.01 49 20 1,653 -7
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 717 0
28MAY26 195.00 C 0.10 0.10 0.10 0.01 0.00 54 105 1,297 0
28MAY26 197.50 C 0.09 0.09 0.09 0.01 0.00 56 16 882 -16
28MAY26 200.00 C 0.09 0.09 0.09 0.01 0.00 59 1 3,908 -1
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 860 0
28MAY26 210.00 C 0.07 0.07 0.07 0.01 0.00 68 1 3,135 -1
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,580 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 106 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 393 0
28MAY26 270.00 C 0.02 0.04 0.02 0.01 0.00 113 40 236 -1
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 122 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 125 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 137 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 147 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 51.01 -1.73 42 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 48.53 -1.46 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 46.06 -1.46 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 43.59 -1.42 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 41.14 -1.73 43 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 38.70 -1.21 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 36.29 -1.33 43 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 33.91 -1.38 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 30.86 -2.15 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 28.58 -2.33 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 26.36 -2.21 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 24.55 -2.80 40 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.43 -1.43 40 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 20.40 -1.84 40 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.53 -1.61 41 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 16.47 -1.78 40 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 15.14 -1.27 43 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 13.37 -1.30 42 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 11.77 -1.39 41 0 38 0
29JUN26 147.50 C 10.13 10.27 9.47 10.55 -1.20 42 460 520 +435
29JUN26 150.00 C 9.72 10.06 8.42 9.18 -1.27 42 1,026 2,851 +907
29JUN26 152.50 C 7.88 8.07 7.80 8.04 -1.20 42 189 2,744 +165
29JUN26 155.00 C 6.96 6.96 6.46 7.11 -1.03 43 44 4,236 -32
29JUN26 157.50 C 6.14 6.16 6.00 6.10 -1.07 42 72 2,188 -70
29JUN26 160.00 C 5.30 5.43 5.30 5.41 -0.90 43 34 2,265 +8
29JUN26 162.50 C 5.32 5.32 4.20 4.72 -0.83 44 42 2,100 -10
29JUN26 165.00 C 4.55 4.70 4.15 4.11 -0.87 44 42 2,811 -1
29JUN26 167.50 C 3.51 3.57 3.35 3.50 -0.80 44 24 1,149 -4
29JUN26 170.00 C 4.09 4.09 2.85 2.97 -0.72 44 887 3,880 -27
29JUN26 172.50 C 3.20 3.20 2.88 2.51 -0.65 44 18 1,137 -17
29JUN26 175.00 C 2.70 2.70 2.40 2.11 -0.58 44 33 1,098 0
29JUN26 177.50 C 2.03 2.03 2.03 1.77 -0.52 44 24 346 0
29JUN26 180.00 C 1.93 1.93 1.79 1.47 -0.46 44 33 4,400 0
29JUN26 182.50 C 1.65 1.65 1.49 1.22 -0.41 44 47 458 +45
29JUN26 185.00 C 1.43 1.43 1.43 1.01 -0.36 44 45 755 0
29JUN26 187.50 C 1.27 1.27 1.27 0.83 -0.32 43 45 1,233 0
29JUN26 190.00 C 1.35 1.35 1.14 0.69 -0.27 44 7 1,847 0
29JUN26 192.50 C 0.00 0.00 0.00 0.56 -0.23 43 0 824 0
29JUN26 195.00 C 0.00 0.00 0.00 0.46 -0.20 44 0 676 0
29JUN26 197.50 C 0.00 0.00 0.00 0.37 -0.17 43 0 426 0
29JUN26 200.00 C 0.80 0.80 0.80 0.30 -0.15 43 55 4,788 +50
29JUN26 205.00 C 0.00 0.00 0.00 0.20 -0.10 44 0 908 0
29JUN26 210.00 C 0.60 0.60 0.60 0.13 -0.07 44 2 1,676 +2
29JUN26 215.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 473 0
29JUN26 220.00 C 0.46 0.46 0.46 0.05 -0.04 43 1 3,169 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 1,020 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 3,149 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,558 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,824 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,886 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JUN26 440.00 C 0.03 0.03 0.03 0.01 0.00 95 2 150 -2
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 96 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 32.33 -1.99 39 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 30.24 -1.98 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.20 -2.34 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.24 -2.04 41 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 25.15 -1.51 45 4 61 0
30JUL26 132.50 C 0.00 0.00 0.00 23.35 -1.47 45 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 21.63 -1.02 45 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 19.99 -1.38 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.88 -1.29 43 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 16.45 -1.24 43 0 37 0
30JUL26 145.00 C 14.50 14.50 14.50 15.09 -1.20 44 2 441 0
30JUL26 147.50 C 13.47 13.55 13.22 13.82 -1.15 44 93 185 +77
30JUL26 150.00 C 12.26 12.59 11.80 12.62 -1.11 44 196 1,080 +167
30JUL26 152.50 C 11.32 11.32 11.15 11.51 -1.05 44 17 1,140 +11
30JUL26 155.00 C 0.00 0.00 0.00 10.47 -1.00 44 3 1,513 0
30JUL26 157.50 C 9.08 9.08 9.08 9.53 -0.92 44 25 1,385 -25
30JUL26 160.00 C 8.40 8.40 8.40 8.67 -0.86 45 8 1,698 +4
30JUL26 162.50 C 0.00 0.00 0.00 7.88 -0.82 45 0 1,095 0
30JUL26 165.00 C 6.83 6.96 6.83 7.16 -0.80 45 100 1,822 +100
30JUL26 167.50 C 7.05 7.05 6.38 6.50 -0.76 45 41 689 +31
30JUL26 170.00 C 5.90 5.90 5.90 5.91 -0.78 46 1 2,252 -1
30JUL26 172.50 C 5.30 5.30 5.30 5.38 -0.73 46 1 816 0
30JUL26 175.00 C 0.00 0.00 0.00 4.86 -0.64 46 0 1,633 0
30JUL26 177.50 C 0.00 0.00 0.00 4.34 -0.60 46 0 348 0
30JUL26 180.00 C 4.00 4.02 4.00 3.88 -0.55 46 13 881 +10
30JUL26 182.50 C 0.00 0.00 0.00 3.46 -0.51 46 0 478 0
30JUL26 185.00 C 3.45 3.45 3.33 3.08 -0.47 46 3 364 +1
30JUL26 187.50 C 0.00 0.00 0.00 2.73 -0.44 46 0 315 0
30JUL26 190.00 C 0.00 0.00 0.00 2.42 -0.40 46 0 509 0
30JUL26 192.50 C 0.00 0.00 0.00 2.15 -0.36 46 0 55 0
30JUL26 195.00 C 2.50 2.50 2.50 1.90 -0.33 46 1 256 0
30JUL26 197.50 C 0.00 0.00 0.00 1.68 -0.30 46 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 1.48 -0.28 46 0 511 0
30JUL26 205.00 C 0.00 0.00 0.00 1.15 -0.23 46 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.89 -0.18 46 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.68 -0.15 46 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.52 -0.13 46 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.40 -0.10 46 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.30 -0.08 46 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.23 -0.06 46 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 150 0
30JUL26 260.00 C 0.48 0.48 0.48 0.06 -0.02 46 30 90 +30
30JUL26 265.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 387 0
30JUL26 270.00 C 0.40 0.40 0.40 0.03 -0.02 45 60 736 +60
28AUG26 130.00 C 0.00 0.00 0.00 27.13 - 46 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 26.16 -0.85 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.58 -1.08 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 22.45 -2.02 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.15 -1.20 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.66 -1.29 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 18.39 -1.24 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.20 -1.18 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 16.09 -1.14 48 0 86 0
28AUG26 152.50 C 14.73 14.73 14.65 14.88 -1.17 47 33 168 0
28AUG26 155.00 C 13.75 13.75 13.70 14.01 -0.98 48 50 267 0
28AUG26 157.50 C 0.00 0.00 0.00 13.02 -0.97 48 0 602 0
28AUG26 160.00 C 0.00 0.00 0.00 12.13 -0.92 48 0 859 0
28AUG26 162.50 C 12.01 12.01 11.46 11.29 -0.89 48 41 538 0
28AUG26 165.00 C 10.34 10.66 10.18 10.51 -0.86 49 42 740 0
28AUG26 167.50 C 10.47 10.47 9.75 9.78 -0.90 49 122 494 +31
28AUG26 170.00 C 0.00 0.00 0.00 9.13 -0.85 49 0 342 0
28AUG26 172.50 C 0.00 0.00 0.00 8.56 -0.78 49 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 7.95 -0.77 50 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 7.37 -0.79 50 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 6.79 -0.76 50 0 115 0
28AUG26 182.50 C 0.00 0.00 0.00 6.26 -0.71 50 0 68 0
28AUG26 185.00 C 0.00 0.00 0.00 5.76 -0.68 50 0 140 0
28AUG26 187.50 C 5.29 5.50 5.29 5.30 -0.64 49 17 135 +17
28AUG26 190.00 C 5.00 5.14 5.00 4.87 -0.61 49 16 227 +16
29SEP26 100.00 C 0.00 0.00 0.00 52.27 -2.29 41 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 50.09 -2.22 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.93 -0.87 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.84 -1.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.76 -3.10 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.73 -1.89 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.74 -1.82 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.78 -1.70 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.96 -2.00 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.11 -1.69 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.41 -1.71 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.72 -1.82 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.07 -1.75 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 27.49 -1.76 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.97 -1.68 46 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 24.53 -1.28 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.16 -1.27 47 3 30 0
29SEP26 142.50 C 0.00 0.00 0.00 21.84 -1.26 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 20.59 -1.31 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 19.58 -1.10 48 0 19 0
29SEP26 150.00 C 18.00 18.00 17.75 18.34 -1.19 47 2 512 +2
29SEP26 152.50 C 0.00 0.00 0.00 17.29 -1.19 48 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 16.27 -1.08 48 0 84 0
29SEP26 157.50 C 17.36 17.36 17.36 15.34 -1.02 48 2 177 +2
29SEP26 160.00 C 0.00 0.00 0.00 14.38 -1.06 48 0 921 0
29SEP26 162.50 C 0.00 0.00 0.00 13.47 -1.09 48 0 170 0
29SEP26 165.00 C 13.15 13.15 12.47 12.73 -1.02 48 35 172 +32
29SEP26 167.50 C 0.00 0.00 0.00 11.98 -1.00 48 0 189 0
29SEP26 170.00 C 11.00 11.00 11.00 11.21 -0.97 48 1 2,562 0
29SEP26 172.50 C 0.00 0.00 0.00 10.70 -0.81 49 0 523 0
29SEP26 175.00 C 9.89 9.89 9.89 9.96 -0.88 49 2 1,615 +2
29SEP26 177.50 C 0.00 0.00 0.00 9.37 -0.86 49 0 118 0
29SEP26 180.00 C 9.22 9.22 8.73 8.94 -0.70 49 24 399 -4
29SEP26 182.50 C 8.30 8.30 8.09 8.35 -0.74 49 41 54 +28
29SEP26 185.00 C 0.00 0.00 0.00 7.79 -0.78 49 0 281 0
29SEP26 187.50 C 7.02 7.34 7.02 7.27 -0.75 49 34 228 +30
29SEP26 190.00 C 7.09 7.09 7.09 6.78 -0.72 49 1 538 +1
29SEP26 192.50 C 0.00 0.00 0.00 6.33 -0.68 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.90 -0.65 49 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.49 -0.63 49 0 83 0
29SEP26 200.00 C 5.71 5.71 5.29 5.12 -0.59 49 21 1,285 -18
29SEP26 205.00 C 0.00 0.00 0.00 4.43 -0.54 49 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 3.84 -0.49 49 0 279 0
29SEP26 215.00 C 0.00 0.00 0.00 3.32 -0.44 49 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.86 -0.40 49 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.47 -0.36 49 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 2.13 -0.32 49 0 1,121 0
29SEP26 235.00 C 0.00 0.00 0.00 1.83 -0.29 49 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.58 -0.25 49 0 936 0
29SEP26 245.00 C 2.20 2.20 2.20 1.36 -0.22 49 100 196 +80
29SEP26 250.00 C 1.90 1.90 1.90 1.16 -0.21 49 100 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.00 -0.18 49 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 0.86 -0.16 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.74 -0.14 49 0 232 0
29SEP26 270.00 C 0.00 0.00 0.00 0.63 -0.13 49 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 0.54 -0.11 49 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 0.46 -0.10 49 0 145 0
29SEP26 285.00 C 0.00 0.00 0.00 0.40 -0.09 49 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.34 -0.08 49 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.25 -0.06 49 0 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 316 0
29SEP26 370.00 C 0.51 0.51 0.51 0.03 -0.01 49 2 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 285 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
29SEP26 410.00 C 0.28 0.28 0.28 0.01 0.00 49 45 239 +45
29SEP26 420.00 C 0.26 0.26 0.26 0.01 0.00 50 45 390 +45
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 55.09 -2.14 47 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 53.08 -2.18 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 51.12 -2.16 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.20 -2.95 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.36 -0.81 47 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 45.52 -1.99 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.73 -0.96 47 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 41.98 -2.02 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.30 -2.66 47 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 38.67 -1.69 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 37.09 -1.63 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.56 -1.55 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.11 -1.77 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.65 -1.79 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 31.30 -1.43 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.95 -1.63 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.72 -1.60 48 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 27.51 -1.39 48 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 26.34 -0.91 48 0 232 0
30DEC26 147.50 C 0.00 0.00 0.00 25.24 -1.46 48 0 59 0
30DEC26 150.00 C 23.74 23.74 23.74 23.94 -1.06 48 1 30 +1
30DEC26 152.50 C 0.00 0.00 0.00 23.34 -0.68 49 0 81 0
30DEC26 155.00 C 22.41 22.41 22.41 22.35 -0.95 49 30 717 +30
30DEC26 157.50 C 0.00 0.00 0.00 21.40 -0.98 49 0 211 0
30DEC26 160.00 C 21.23 21.23 20.10 20.50 -0.95 49 32 1,203 +30
30DEC26 162.50 C 19.50 19.50 19.50 19.68 -1.20 49 13 545 +13
30DEC26 165.00 C 18.72 18.88 18.72 18.80 -0.91 49 31 907 +29
30DEC26 167.50 C 0.00 0.00 0.00 18.06 -0.85 49 0 608 0
30DEC26 170.00 C 17.49 17.57 17.00 17.31 -0.74 49 240 1,543 +120
30DEC26 172.50 C 0.00 0.00 0.00 16.59 -0.73 50 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 15.94 -0.77 50 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 15.33 +0.04 50 0 382 0
30DEC26 180.00 C 14.00 14.79 14.00 14.63 -0.65 50 33 2,382 +3
30DEC26 182.50 C 0.00 0.00 0.00 13.96 -0.85 50 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 13.31 -0.84 50 0 218 0
30DEC26 187.50 C 12.90 12.90 12.90 12.70 -0.81 50 2 99 +2
30DEC26 190.00 C 12.07 12.07 12.07 12.11 -0.78 50 30 958 +30
30DEC26 192.50 C 0.00 0.00 0.00 11.55 -0.76 50 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.01 -0.39 50 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.19 -1.02 49 0 189 0
30DEC26 200.00 C 10.30 10.30 10.30 9.71 -0.98 49 1 688 0
30DEC26 205.00 C 0.00 0.00 0.00 8.82 -0.91 49 0 303 0
30DEC26 210.00 C 8.86 8.86 8.86 8.01 -0.85 49 15 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.27 -0.79 49 0 120 0
30DEC26 220.00 C 7.65 7.69 7.65 6.80 -0.53 50 240 2,505 0
30DEC26 225.00 C 0.00 0.00 0.00 5.99 -0.67 49 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 5.60 -0.46 49 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.93 -0.57 49 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.47 -0.53 49 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 4.05 -0.50 49 0 1,291 0
30DEC26 250.00 C 4.80 4.80 4.80 3.68 -0.33 49 35 506 -29
30DEC26 255.00 C 0.00 0.00 0.00 3.33 -0.31 49 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 3.02 -0.29 49 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.74 -0.27 49 0 118 0
30DEC26 270.00 C 3.51 3.51 3.51 2.56 -0.26 49 100 140 +65
30DEC26 275.00 C 0.00 0.00 0.00 2.25 -0.23 49 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.05 -0.21 49 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 1.86 -0.19 49 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.68 -0.19 49 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.53 -0.17 49 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.39 -0.20 49 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.14 -0.14 49 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.94 -0.12 49 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.78 -0.09 49 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.64 -0.08 49 0 70 0
30DEC26 350.00 C 1.56 1.56 1.55 0.53 -0.07 49 11 124 +11
30MAR27 120.00 C 45.00 45.00 45.00 44.11 -0.89 48 1 28 +1
30MAR27 122.50 C 0.00 0.00 0.00 42.68 -1.75 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.21 -1.77 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.78 -1.77 48 0 0 0
30MAR27 130.00 C 37.91 37.91 37.91 38.10 -1.88 48 1 9 0
30MAR27 132.50 C 0.00 0.00 0.00 36.94 -1.80 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.65 -1.64 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 34.40 -1.76 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.22 -1.66 48 0 203 0
30MAR27 142.50 C 0.00 0.00 0.00 31.92 -1.11 48 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 30.94 -1.60 48 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 29.86 -1.61 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 28.82 -1.51 48 0 1,630 0
30MAR27 152.50 C 0.00 0.00 0.00 28.33 -0.69 49 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 27.18 -1.37 49 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 26.25 -1.13 49 0 1,040 0
30MAR27 160.00 C 0.00 0.00 0.00 25.36 -1.10 49 0 1,431 0
30MAR27 162.50 C 0.00 0.00 0.00 24.49 -1.37 49 0 373 0
30MAR27 165.00 C 23.15 23.15 23.15 23.64 -0.92 49 1 84 0
30MAR27 167.50 C 0.00 0.00 0.00 22.87 -0.97 50 0 104 0
30MAR27 170.00 C 0.00 0.00 0.00 22.10 -1.02 50 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 21.42 -0.94 50 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 21.28 -0.67 51 0 695 0
30MAR27 177.50 C 0.00 0.00 0.00 20.52 -0.36 51 0 227 0
30MAR27 180.00 C 19.26 19.26 19.25 19.79 -0.60 51 60 362 +60
30MAR27 182.50 C 0.00 0.00 0.00 19.08 -0.12 51 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 18.40 -0.75 51 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 17.74 -0.53 51 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 17.10 -0.58 51 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 16.49 -0.69 51 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.90 -0.67 51 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.33 -0.65 51 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 14.78 -0.63 51 0 239 0
30MAR27 205.00 C 0.00 0.00 0.00 13.73 -0.61 51 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.76 -0.58 51 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.86 -0.54 51 0 57 0
30MAR27 220.00 C 11.34 11.34 10.93 11.03 -0.51 51 33 1,129 +33
30MAR27 225.00 C 0.00 0.00 0.00 10.25 -0.48 50 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.53 -0.16 50 0 824 0
30MAR27 235.00 C 0.00 0.00 0.00 8.86 -0.15 50 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 8.24 -0.40 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.43 -0.61 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.91 -0.35 50 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 6.43 -0.33 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.98 -0.50 50 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.56 -0.29 50 0 41 0
30MAR27 270.00 C 6.55 6.55 6.45 5.33 -0.28 50 271 1,187 +271
30MAR27 275.00 C 0.00 0.00 0.00 4.82 -0.26 50 0 271 0
TOTAL CALL 14,599 301,107 +1,838
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,333 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 490 0
28MAY26 125.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 567 0
28MAY26 127.50 P 0.23 0.23 0.21 0.03 -0.02 43 2 407 0
28MAY26 130.00 P 0.35 0.35 0.29 0.07 -0.03 43 13 686 -2
28MAY26 132.50 P 0.00 0.00 0.00 0.14 -0.05 43 0 581 0
28MAY26 135.00 P 0.60 0.66 0.60 0.27 -0.06 43 11 2,244 -3
28MAY26 137.50 P 0.70 0.94 0.70 0.49 -0.07 43 21 1,357 -7
28MAY26 140.00 P 0.94 1.40 0.94 0.82 -0.06 43 233 7,007 +61
28MAY26 142.50 P 1.50 2.02 1.45 1.30 -0.04 43 364 3,903 -252
28MAY26 145.00 P 2.00 2.84 1.97 1.99 +0.02 43 1,028 12,757 -559
28MAY26 147.50 P 2.77 3.77 2.77 2.88 +0.11 43 242 5,883 +146
28MAY26 150.00 P 3.31 5.20 3.31 3.99 +0.29 44 1,607 10,899 +799
28MAY26 152.50 P 5.00 6.85 5.00 5.37 +0.37 44 254 7,114 +67
28MAY26 155.00 P 6.80 8.50 6.30 6.96 +0.52 45 524 183,067 -409
28MAY26 157.50 P 6.52 10.42 6.52 8.78 +0.76 46 208 8,648 -37
28MAY26 160.00 P 10.45 12.99 9.85 10.78 +0.90 47 163 8,397 +2
28MAY26 162.50 P 12.29 14.62 12.29 12.93 +1.07 48 6 14,238 -1
28MAY26 165.00 P 14.50 17.37 14.50 15.00 +1.05 47 159 4,581 -158
28MAY26 167.50 P 0.00 0.00 0.00 17.07 +1.02 42 0 1,876 0
28MAY26 170.00 P 20.66 20.66 20.20 19.45 +1.18 43 15 2,816 -8
28MAY26 172.50 P 0.00 0.00 0.00 21.87 +1.52 43 0 1,416 0
28MAY26 175.00 P 23.50 27.10 23.50 24.33 +1.23 43 29 3,715 0
28MAY26 177.50 P 0.00 0.00 0.00 27.58 +1.65 74 0 455 0
28MAY26 180.00 P 32.07 32.07 32.07 30.06 +1.60 78 1 1,083 0
28MAY26 182.50 P 33.55 33.55 33.55 31.96 +1.58 63 4 360 0
28MAY26 185.00 P 0.00 0.00 0.00 35.33 +2.25 93 0 266 0
28MAY26 187.50 P 0.00 0.00 0.00 37.49 +1.93 89 0 292 0
28MAY26 190.00 P 40.00 40.00 40.00 40.36 +1.88 102 3 404 0
28MAY26 192.50 P 45.70 45.70 43.70 42.85 +2.66 107 5 145 0
28MAY26 195.00 P 48.20 48.20 46.10 45.34 +2.68 111 5 200 -3
28MAY26 197.50 P 50.49 50.49 50.49 47.84 +1.39 114 2 80 0
28MAY26 200.00 P 52.88 52.88 52.88 50.34 +2.74 118 4 402 -2
28MAY26 205.00 P 57.43 57.43 57.43 55.34 +2.74 126 2 185 -2
28MAY26 210.00 P 0.00 0.00 0.00 60.32 +2.72 132 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 65.34 +2.74 140 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 70.32 +2.72 146 0 685 -8
28MAY26 225.00 P 77.56 77.56 77.56 75.35 +2.75 154 2 409 -322
28MAY26 230.00 P 0.00 0.00 0.00 80.34 +2.30 160 0 299 -191
28MAY26 235.00 P 0.00 0.00 0.00 85.32 +2.72 165 0 161 0
28MAY26 240.00 P 0.00 0.00 0.00 90.32 +2.72 171 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 94.47 +1.75 137 0 81 0
28MAY26 250.00 P 0.00 0.00 0.00 99.82 +1.37 163 0 185 0
28MAY26 255.00 P 0.00 0.00 0.00 105.32 +2.31 187 0 60 -14
28MAY26 260.00 P 0.00 0.00 0.00 110.32 +2.72 193 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 115.31 +2.71 198 0 0 -290
28MAY26 270.00 P 0.00 0.00 0.00 120.31 +2.71 203 0 30 -100
28MAY26 275.00 P 0.00 0.00 0.00 125.32 +2.72 208 0 0 0
28MAY26 280.00 P 130.10 131.00 129.45 129.45 +1.22 166 210 180 +180
28MAY26 285.00 P 135.10 136.00 134.45 134.45 +1.73 170 199 184 +184
28MAY26 290.00 P 140.10 141.00 139.45 139.45 +1.85 174 210 181 +181
28MAY26 295.00 P 145.10 146.00 144.45 144.45 +1.85 178 225 0 0
28MAY26 300.00 P 150.10 151.00 149.45 149.45 +1.85 182 242 2 -95
28MAY26 310.00 P 160.10 161.18 159.45 159.45 +1.85 189 356 0 0
28MAY26 320.00 P 170.09 171.38 169.45 169.45 +1.85 196 503 70 +64
28MAY26 330.00 P 180.09 181.18 179.45 179.45 +1.76 203 491 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 0.00 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 0.00 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 165 0
29JUN26 110.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 426 0
29JUN26 112.50 P 0.00 0.00 0.00 0.17 0.00 43 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 1,235 0
29JUN26 117.50 P 0.00 0.00 0.00 0.37 -0.01 43 0 1,403 0
29JUN26 120.00 P 0.87 1.00 0.87 0.53 +0.01 44 18 2,605 -4
29JUN26 122.50 P 1.02 1.20 1.02 0.72 0.00 43 70 971 +9
29JUN26 125.00 P 1.42 1.52 1.42 0.99 +0.01 44 59 936 -2
29JUN26 127.50 P 1.73 1.73 1.73 1.33 +0.04 44 10 1,057 0
29JUN26 130.00 P 1.94 2.37 1.94 1.71 +0.04 44 208 3,375 +90
29JUN26 132.50 P 2.38 2.77 2.38 2.22 +0.08 44 44 1,709 +40
29JUN26 135.00 P 2.74 3.51 2.74 2.81 +0.14 44 153 1,963 +104
29JUN26 137.50 P 3.56 4.18 3.56 3.47 +0.13 44 269 2,020 +22
29JUN26 140.00 P 4.18 5.10 4.18 4.29 +0.21 44 607 2,573 +37
29JUN26 142.50 P 5.07 6.05 5.07 5.18 +0.25 44 469 3,565 -70
29JUN26 145.00 P 6.00 7.18 6.00 6.21 +0.30 44 280 7,138 +7
29JUN26 147.50 P 7.03 8.35 7.03 7.35 +0.40 44 27 4,639 +10
29JUN26 150.00 P 7.52 9.50 7.52 8.59 +0.42 44 284 7,886 +79
29JUN26 152.50 P 10.43 11.35 10.43 9.98 +0.56 45 117 2,180 +15
29JUN26 155.00 P 12.00 12.50 11.90 11.43 +0.56 45 165 5,184 +35
29JUN26 157.50 P 13.67 13.67 13.67 13.06 +0.71 45 16 2,435 -1
29JUN26 160.00 P 14.90 16.00 14.90 14.69 +0.69 45 34 4,213 0
29JUN26 162.50 P 18.22 18.22 18.22 16.54 +0.86 46 4 1,854 -1
29JUN26 165.00 P 18.45 20.00 18.45 18.40 +0.89 46 21 1,477 +9
29JUN26 167.50 P 0.00 0.00 0.00 20.39 +1.02 47 0 904 0
29JUN26 170.00 P 23.60 23.60 22.75 22.42 +1.05 47 12 2,793 0
29JUN26 172.50 P 23.39 25.40 23.39 24.56 +1.17 48 5 660 +2
29JUN26 175.00 P 0.00 0.00 0.00 26.72 +1.19 49 0 426 0
29JUN26 177.50 P 0.00 0.00 0.00 28.98 +1.30 50 0 410 0
29JUN26 180.00 P 32.60 32.60 32.60 31.25 +1.31 51 4 9,016 +4
29JUN26 182.50 P 0.00 0.00 0.00 33.61 +1.48 52 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 35.98 +1.44 53 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 38.40 +1.75 55 0 199 0
29JUN26 190.00 P 41.80 41.80 41.80 40.84 +1.54 57 3 2,616 +3
29JUN26 192.50 P 0.00 0.00 0.00 43.31 +1.60 59 0 1,894 0
29JUN26 195.00 P 47.00 47.00 47.00 45.73 +1.54 60 3 570 0
29JUN26 197.50 P 0.00 0.00 0.00 48.12 +1.67 61 0 454 0
29JUN26 200.00 P 51.33 51.33 51.33 50.47 +1.59 62 32 5,089 +17
29JUN26 205.00 P 0.00 0.00 0.00 55.44 +2.07 65 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 60.32 +2.22 68 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 65.34 +2.30 71 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 70.32 +2.32 74 0 2,061 0
29JUN26 225.00 P 0.00 0.00 0.00 75.35 +2.45 78 0 949 0
29JUN26 230.00 P 80.50 80.50 80.40 80.34 +2.30 81 50 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 85.32 +2.72 84 0 370 0
29JUN26 240.00 P 0.00 0.00 0.00 90.34 +2.74 88 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 95.37 +1.36 91 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 100.34 +1.89 93 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 105.34 +2.33 96 0 169 0
29JUN26 260.00 P 110.00 110.00 109.80 110.34 +2.74 99 45 198 0
29JUN26 265.00 P 0.00 0.00 0.00 115.34 +2.74 102 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 120.31 +2.71 104 0 211 -123
29JUN26 275.00 P 0.00 0.00 0.00 125.32 +2.72 106 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 130.33 +2.10 109 0 80 -111
29JUN26 285.00 P 0.00 0.00 0.00 135.34 +2.62 111 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 140.33 +2.73 113 0 759 -24
29JUN26 295.00 P 0.00 0.00 0.00 145.33 +2.73 116 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.35 +2.75 118 0 16 0
29JUN26 310.00 P 160.10 160.10 160.10 160.33 +2.73 122 1 90 -1
29JUN26 320.00 P 169.90 169.90 169.90 170.34 +2.74 127 1 45 -1
29JUN26 330.00 P 0.00 0.00 0.00 180.34 +2.65 131 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 190.36 +2.76 135 0 25 0
29JUN26 350.00 P 199.60 199.60 199.60 200.34 +2.74 139 2 15 0
29JUN26 360.00 P 0.00 0.00 0.00 210.34 +2.74 143 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 220.34 +2.31 146 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 230.33 +2.29 149 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 240.33 +2.73 152 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 250.33 +2.73 155 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 260.35 +2.75 159 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 270.33 +2.73 162 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 280.32 +2.72 164 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 290.32 +2.72 167 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 300.33 +2.73 170 0 0 0
30JUL26 120.00 P 2.20 2.30 2.17 1.82 +0.12 46 5 686 +5
30JUL26 122.50 P 2.67 2.67 2.67 2.22 +0.12 46 1 298 +1
30JUL26 125.00 P 0.00 0.00 0.00 2.73 +0.17 46 0 1,246 0
30JUL26 127.50 P 3.65 3.65 3.65 3.26 +0.18 46 42 762 +38
30JUL26 130.00 P 4.28 4.40 4.20 3.93 +0.26 46 15 551 0
30JUL26 132.50 P 0.00 0.00 0.00 4.61 +0.25 46 0 464 0
30JUL26 135.00 P 5.61 6.00 5.61 5.43 +0.35 46 77 637 +42
30JUL26 137.50 P 6.42 6.88 6.42 6.29 +0.34 46 6 1,124 +3
30JUL26 140.00 P 7.17 7.85 7.17 7.25 +0.44 46 213 1,363 +89
30JUL26 142.50 P 8.73 8.73 8.52 8.31 +0.45 46 41 1,467 +17
30JUL26 145.00 P 9.20 10.10 9.16 9.40 +0.48 46 74 1,663 +63
30JUL26 147.50 P 10.44 11.15 10.44 10.67 +0.58 47 71 1,542 +42
30JUL26 150.00 P 11.35 12.63 11.35 11.93 +0.58 47 112 3,893 +69
30JUL26 152.50 P 14.30 14.30 14.30 13.33 +0.70 47 5 2,284 0
30JUL26 155.00 P 15.00 15.30 15.00 14.81 +0.71 47 20 1,683 0
30JUL26 157.50 P 15.90 15.90 15.90 16.33 +0.76 47 18 1,640 0
30JUL26 160.00 P 19.00 19.00 19.00 17.98 +0.85 47 10 1,285 +10
30JUL26 162.50 P 20.39 20.39 20.39 19.66 +0.86 48 33 873 +3
30JUL26 165.00 P 0.00 0.00 0.00 21.43 +0.96 48 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 23.26 +0.98 48 0 862 0
30JUL26 170.00 P 0.00 0.00 0.00 25.13 +1.00 48 0 1,265 0
30JUL26 172.50 P 0.00 0.00 0.00 27.13 +1.14 49 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 29.15 +1.27 49 12 94 +12
30JUL26 177.50 P 0.00 0.00 0.00 31.17 +1.16 49 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 33.33 +1.34 50 0 216 0
30JUL26 182.50 P 0.00 0.00 0.00 35.49 +1.29 51 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 37.66 +1.30 51 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 39.93 +1.44 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.21 +1.46 53 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 44.50 +1.60 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.86 +1.75 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.23 +1.65 55 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 51.52 +1.81 56 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 56.20 +1.84 57 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 60.93 +1.62 58 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 65.71 +2.67 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.62 +2.10 61 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.46 +2.12 63 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 80.34 +1.55 64 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 85.32 +0.81 66 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.34 +2.42 69 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.37 +0.87 71 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 100.34 +1.89 73 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 105.34 +2.33 75 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 110.34 +2.34 78 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 115.34 +2.74 80 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 120.34 +2.74 82 0 750 0
28AUG26 130.00 P 6.56 6.98 6.56 6.39 - 50 23 23 -
28AUG26 132.50 P 7.53 7.66 7.50 7.28 +0.27 50 58 109 +38
28AUG26 135.00 P 8.15 8.71 8.15 8.17 +0.28 50 40 133 +40
28AUG26 137.50 P 9.36 9.82 9.36 9.19 +0.37 50 5 143 +5
28AUG26 140.00 P 10.42 10.48 10.42 10.27 +0.37 50 35 769 +28
28AUG26 142.50 P 11.39 11.59 11.20 11.36 +0.37 50 75 671 +45
28AUG26 145.00 P 12.91 13.20 12.79 12.58 +0.46 50 181 685 +132
28AUG26 147.50 P 14.13 14.13 14.04 13.83 +0.46 50 91 350 +12
28AUG26 150.00 P 15.50 15.92 15.04 15.04 +0.38 50 236 1,108 +106
28AUG26 152.50 P 0.00 0.00 0.00 16.62 +0.62 50 0 467 0
28AUG26 155.00 P 18.91 18.91 18.91 18.11 +0.68 51 1 414 0
28AUG26 157.50 P 19.94 19.94 19.94 19.53 +0.61 50 21 684 0
28AUG26 160.00 P 21.66 21.66 21.47 21.13 +0.65 51 66 971 +30
28AUG26 162.50 P 0.00 0.00 0.00 22.89 +0.77 51 0 714 0
28AUG26 165.00 P 0.00 0.00 0.00 24.59 +0.78 51 0 541 0
28AUG26 167.50 P 0.00 0.00 0.00 26.30 +0.79 51 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 28.10 +0.85 51 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 30.01 +0.89 52 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 31.92 +0.93 52 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 33.88 +1.01 52 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 35.91 +1.07 53 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 37.95 +1.55 53 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 39.99 +1.22 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.13 +1.30 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.30 +1.65 54 0 0 0
29SEP26 100.00 P 1.90 1.96 1.90 1.34 +0.05 49 8 636 +8
29SEP26 102.50 P 2.25 2.25 2.21 1.64 +0.04 49 2 182 +2
29SEP26 105.00 P 0.00 0.00 0.00 1.94 +0.04 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.34 +0.07 49 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.76 +0.07 49 0 198 0
29SEP26 112.50 P 3.44 3.44 3.44 3.21 +0.10 49 1 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.77 +0.12 49 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 4.32 +0.11 49 0 162 0
29SEP26 120.00 P 5.26 5.35 5.26 4.96 +0.17 49 8 243 0
29SEP26 122.50 P 0.00 0.00 0.00 5.68 +0.17 49 0 197 0
29SEP26 125.00 P 6.80 6.80 6.80 6.40 +0.17 49 1 257 0
29SEP26 127.50 P 0.00 0.00 0.00 7.23 +0.25 49 0 228 0
29SEP26 130.00 P 8.24 8.50 8.24 8.11 +0.23 49 7 541 +1
29SEP26 132.50 P 9.14 9.20 9.14 9.03 +0.27 50 7 350 +2
29SEP26 135.00 P 10.10 10.40 10.10 10.02 +0.34 50 12 411 +11
29SEP26 137.50 P 11.15 11.46 11.15 11.04 +0.34 49 3 278 +2
29SEP26 140.00 P 12.09 12.60 12.09 12.05 +0.28 49 74 1,277 +2
29SEP26 142.50 P 13.80 13.80 13.70 13.37 +0.47 50 113 1,366 +100
29SEP26 145.00 P 14.77 15.20 14.77 14.54 +0.44 50 136 903 +14
29SEP26 147.50 P 16.15 16.15 16.15 15.73 +0.38 49 20 1,149 +1
29SEP26 150.00 P 16.95 17.90 16.95 17.27 +0.58 50 27 4,613 +21
29SEP26 152.50 P 19.25 19.25 19.25 18.58 +0.53 50 5 514 -5
29SEP26 155.00 P 20.60 20.60 20.60 20.14 +0.62 50 3 900 0
29SEP26 157.50 P 0.00 0.00 0.00 21.54 +0.52 50 0 521 0
29SEP26 160.00 P 22.58 23.76 22.58 23.12 +0.54 50 4 1,701 -4
29SEP26 162.50 P 0.00 0.00 0.00 24.81 +0.62 50 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 26.64 +0.87 51 0 277 0
29SEP26 167.50 P 0.00 0.00 0.00 28.20 +0.71 50 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 29.98 +0.74 51 0 477 0
29SEP26 172.50 P 0.00 0.00 0.00 31.97 +0.92 51 0 337 0
29SEP26 175.00 P 0.00 0.00 0.00 33.76 +0.86 51 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 35.74 +1.00 52 0 449 0
29SEP26 180.00 P 38.20 38.20 38.20 37.51 +1.01 51 2 4,822 0
29SEP26 182.50 P 39.62 39.62 39.62 39.59 +0.96 52 4 696 0
29SEP26 185.00 P 0.00 0.00 0.00 41.71 +1.04 53 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 43.76 +1.30 53 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 45.81 +1.35 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 47.94 +1.39 53 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 50.08 +1.48 54 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 52.20 +1.55 54 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 54.47 +1.68 54 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 58.73 +1.43 54 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 63.17 +1.63 55 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 67.68 +1.76 55 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 72.25 +1.70 56 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 76.96 +1.56 57 0 344 0
29SEP26 230.00 P 82.00 82.00 82.00 81.52 +1.78 57 50 823 +50
29SEP26 235.00 P 0.00 0.00 0.00 86.32 +1.81 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 91.06 +1.97 58 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 95.83 +1.33 59 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 100.52 +1.09 58 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 105.44 +2.43 59 0 75 0
29SEP26 260.00 P 110.40 110.50 110.40 110.34 +2.15 60 45 116 +45
29SEP26 265.00 P 0.00 0.00 0.00 115.34 +1.54 62 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 120.34 +2.44 63 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 125.32 +1.28 65 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.33 +2.10 66 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 135.34 +1.48 68 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 140.33 +1.51 69 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.33 +2.73 71 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.35 +2.75 72 0 15 -1
29SEP26 310.00 P 0.00 0.00 0.00 160.33 +2.73 75 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.34 +2.74 78 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.34 +2.65 80 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.36 +2.76 83 0 0 -15
29SEP26 350.00 P 0.00 0.00 0.00 200.34 +2.74 85 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.34 +2.74 87 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.34 +2.31 89 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.33 +2.29 91 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 240.33 +2.73 93 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 250.33 +2.73 95 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 260.35 +2.72 97 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.33 +2.73 99 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 280.32 +2.72 101 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 290.32 +2.72 102 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 300.33 +2.73 104 0 90 0
30DEC26 100.00 P 3.81 4.05 3.81 3.37 +0.10 49 35 969 +35
30DEC26 102.50 P 4.00 4.50 4.00 3.84 +0.13 49 41 79 +41
30DEC26 105.00 P 4.80 4.80 4.80 4.42 +0.16 50 1 48 +1
30DEC26 107.50 P 5.31 5.31 5.31 5.00 +0.16 50 1 96 +1
30DEC26 110.00 P 5.89 6.00 5.89 5.58 +0.16 50 16 1,989 +16
30DEC26 112.50 P 6.52 6.80 6.52 6.30 +0.22 50 5 5 +5
30DEC26 115.00 P 7.20 7.20 7.20 7.05 +0.23 50 1 74 0
30DEC26 117.50 P 7.95 7.95 7.95 7.80 +0.30 50 2 8 +2
30DEC26 120.00 P 8.73 9.50 8.60 8.41 +0.25 49 15 335 +12
30DEC26 122.50 P 9.45 9.45 9.21 9.53 +0.31 50 2 177 +2
30DEC26 125.00 P 10.42 10.42 10.42 10.30 +0.30 49 2 242 +1
30DEC26 127.50 P 11.36 11.36 11.36 11.40 +0.81 50 2 160 0
30DEC26 130.00 P 12.37 12.37 12.25 12.13 +0.11 49 12 275 +12
30DEC26 132.50 P 13.55 13.55 13.55 13.27 +0.14 49 1 166 0
30DEC26 135.00 P 14.41 14.41 14.41 14.30 +0.32 49 1 533 +1
30DEC26 137.50 P 15.63 15.63 15.63 15.43 +0.04 49 1 301 +1
30DEC26 140.00 P 16.80 17.20 16.80 16.61 +0.21 49 42 3,083 +12
30DEC26 142.50 P 18.15 18.18 17.92 17.82 +0.04 49 159 568 +57
30DEC26 145.00 P 19.23 19.90 19.23 19.11 +0.28 49 330 1,025 +330
30DEC26 147.50 P 20.47 20.85 20.36 20.45 +0.07 49 385 677 +185
30DEC26 150.00 P 21.59 22.39 21.40 21.83 +0.43 49 265 2,143 +261
30DEC26 152.50 P 23.64 23.64 23.64 23.28 +0.32 49 30 857 +30
30DEC26 155.00 P 0.00 0.00 0.00 24.77 +0.49 49 0 1,003 0
30DEC26 157.50 P 0.00 0.00 0.00 26.30 +0.43 49 0 421 0
30DEC26 160.00 P 0.00 0.00 0.00 27.88 +0.45 50 0 942 0
30DEC26 162.50 P 29.88 29.88 29.88 29.51 +0.68 50 15 684 +11
30DEC26 165.00 P 0.00 0.00 0.00 31.69 +1.14 51 0 973 0
30DEC26 167.50 P 0.00 0.00 0.00 33.00 +0.77 50 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 34.56 +0.63 50 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 36.68 +0.99 51 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 38.48 +1.03 51 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 40.32 +1.28 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 42.21 +1.32 51 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 44.11 +1.14 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 46.03 +1.13 52 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 47.97 +1.15 52 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 49.95 +0.87 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 51.95 +1.56 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 54.17 +1.53 53 0 414 0
30DEC26 197.50 P 54.87 54.87 54.87 56.24 +1.37 53 2 330 +2
30DEC26 200.00 P 0.00 0.00 0.00 57.88 +1.01 52 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 61.88 +0.53 52 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 66.46 +1.30 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 70.86 +1.78 54 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 75.11 +1.51 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 79.63 +1.67 54 0 124 0
30DEC26 230.00 P 85.00 85.00 85.00 83.98 +1.59 54 1 239 -1
30DEC26 235.00 P 0.00 0.00 0.00 88.48 +1.30 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 93.38 +1.72 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.61 +0.95 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 102.60 +0.96 56 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 107.22 +1.29 56 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 111.94 +1.43 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.38 +1.08 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 121.02 +1.85 55 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.90 +1.86 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.61 +1.95 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.56 +1.13 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.43 +1.08 57 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.33 +2.51 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.35 +2.33 59 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 160.33 +2.73 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.34 +2.74 63 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.34 +2.65 65 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.36 +2.76 67 0 4 0
30DEC26 350.00 P 200.20 200.20 200.20 200.34 +2.74 69 4 50 +4
30MAR27 120.00 P 11.90 11.90 11.80 11.32 +0.08 49 2 2,366 +2
30MAR27 122.50 P 0.00 0.00 0.00 12.81 +0.64 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 13.83 +0.70 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 15.11 +0.92 51 0 341 0
30MAR27 130.00 P 0.00 0.00 0.00 16.27 +1.06 51 0 349 0
30MAR27 132.50 P 0.00 0.00 0.00 17.43 +0.74 51 0 143 0
30MAR27 135.00 P 18.24 18.38 18.02 18.59 +1.21 51 11 84 +11
30MAR27 137.50 P 19.63 19.63 19.63 19.33 +0.88 50 30 164 +25
30MAR27 140.00 P 20.00 20.64 20.00 20.44 +0.52 50 41 794 +41
30MAR27 142.50 P 0.00 0.00 0.00 22.51 +1.15 51 0 470 0
30MAR27 145.00 P 23.60 23.60 23.11 23.87 +0.94 51 93 336 +56
30MAR27 147.50 P 24.40 24.80 24.30 24.30 +0.40 49 5 1,166 +2
30MAR27 150.00 P 25.35 26.24 25.35 25.60 +0.30 49 28 1,649 +22
30MAR27 152.50 P 27.71 27.71 27.71 28.13 +1.40 51 2 204 +2
30MAR27 155.00 P 28.04 28.04 28.04 29.03 +0.99 50 1 662 +1
30MAR27 157.50 P 0.00 0.00 0.00 29.98 +0.47 49 0 1,201 0
30MAR27 160.00 P 0.00 0.00 0.00 31.56 +0.50 49 0 1,372 0
30MAR27 162.50 P 33.46 33.46 33.46 33.28 +0.62 50 1 208 0
30MAR27 165.00 P 0.00 0.00 0.00 35.89 +1.61 52 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 37.50 +1.63 51 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 39.34 +1.78 52 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 41.10 +1.81 52 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 42.88 +1.84 52 0 2 0
30MAR27 177.50 P 0.00 0.00 0.00 44.50 +1.68 52 0 41 0
30MAR27 180.00 P 44.64 44.64 44.64 45.66 +1.02 51 1 90 +1
30MAR27 182.50 P 46.27 46.27 46.27 47.54 +1.27 51 2 1,349 0
30MAR27 185.00 P 48.31 48.31 48.31 49.43 +1.12 51 2 1,251 +2
30MAR27 187.50 P 0.00 0.00 0.00 51.35 +1.13 51 0 73 0
30MAR27 190.00 P 52.14 52.14 52.14 53.27 +1.13 51 2 121 0
30MAR27 192.50 P 0.00 0.00 0.00 55.27 +1.34 51 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 57.23 +1.27 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.21 +1.29 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 61.13 +1.36 52 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 65.17 +1.10 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 69.29 +1.28 52 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 73.46 +0.94 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 77.69 +1.34 52 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 81.97 +1.74 53 0 0 0
30MAR27 230.00 P 86.37 86.67 86.37 85.91 +1.03 52 90 655 +90
30MAR27 235.00 P 0.00 0.00 0.00 90.69 +1.44 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 95.12 +1.33 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 99.60 +1.54 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 104.09 +0.61 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 108.63 +1.56 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 113.19 +1.59 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.79 +1.62 54 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 122.41 +1.67 54 0 3 0
30MAR27 275.00 P 127.60 127.80 127.60 127.07 +1.73 54 4 17 +4
TOTAL PUT 14,161 519,084 +1,710
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$ 15.72
28MAY26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.22 -0.24 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.22 -0.24 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.72 -0.24 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.22 -0.24 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.72 -0.24 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.22 -0.25 0 0 0 0
28MAY26 15.00 C 0.70 0.70 0.70 0.72 -0.26 0 23 49 0
28MAY26 15.50 C 0.29 0.29 0.24 0.26 -0.27 23 155 962 +45
28MAY26 16.00 C 0.08 0.08 0.07 0.08 -0.13 30 305 598 +22
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.06 33 0 4,213 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 116 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 0.00 115 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.22 -0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.97 -0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.22 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.22 -0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.22 -0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 -0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 -0.25 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 -0.21 31 0 77 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 -0.17 31 0 320 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 310 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 9,236 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.22 -0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.72 -0.24 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.22 -0.25 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.74 -0.23 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.34 -0.22 33 0 0 0
30JUL26 15.00 C 1.01 1.01 1.01 1.05 -0.17 33 30 120 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.80 -0.15 32 0 180 0
30JUL26 16.00 C 0.00 0.00 0.00 0.59 -0.13 32 0 2,816 0
30JUL26 16.50 C 0.00 0.00 0.00 0.44 -0.10 32 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 530 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 131 0
30JUL26 18.00 C 0.20 0.20 0.18 0.18 -0.05 33 32 57 +1
30JUL26 18.50 C 0.13 0.14 0.13 0.13 -0.04 34 595 617 +595
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 296 0
30JUL26 20.00 C 0.06 0.06 0.06 0.05 -0.02 35 250 489 +250
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.22 -0.25 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.72 -0.24 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.22 -0.25 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.81 -0.22 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.50 -0.17 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.23 -0.16 33 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 -0.14 33 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 -0.13 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.66 -0.11 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.54 -0.09 35 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.22 -0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 -0.18 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 -0.22 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 -0.20 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 -0.18 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.15 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 -0.14 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 -0.13 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.11 35 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.10 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.08 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.06 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 221 0
29SEP26 21.00 C 0.13 0.13 0.13 0.21 -0.04 40 4 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.72 -0.25 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.30 -0.17 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 -0.20 29 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.62 -0.12 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 -0.10 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.05 -0.11 33 0 0 0
30DEC26 15.00 C 1.66 1.67 1.65 1.75 -0.17 32 90 90 +76
30DEC26 15.50 C 0.00 0.00 0.00 1.54 -0.15 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.15 33 0 53 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 -0.13 33 0 254 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.13 34 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.12 34 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.11 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.10 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.11 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.08 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.07 37 0 50 0
30DEC26 22.00 C 0.25 0.25 0.25 0.33 -0.07 38 2 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 20 0
30DEC26 25.00 C 0.12 0.12 0.12 0.19 -0.05 41 5 4 -1
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 -0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 -0.20 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.81 -0.20 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 -0.18 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.14 -0.17 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.83 -0.18 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.64 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.38 -0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.07 -0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.86 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.15 32 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.13 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 -0.13 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 -0.13 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.12 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 -0.13 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.90 -0.11 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.11 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.12 35 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.11 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
TOTAL CALL 1,491 52,668 +1,018
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 43 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 745 0
28MAY26 14.50 P 0.12 0.12 0.12 0.08 -0.01 32 5 3,136 +5
28MAY26 15.00 P 0.24 0.27 0.23 0.20 +0.01 30 725 2,939 +219
28MAY26 15.50 P 0.55 0.55 0.47 0.43 +0.06 27 97 2,870 +77
28MAY26 16.00 P 0.92 0.92 0.89 0.85 +0.16 32 88 1,019 0
28MAY26 16.50 P 1.41 1.41 1.37 1.31 +0.21 35 31 3,283 +29
28MAY26 17.00 P 0.00 0.00 0.00 1.79 +0.21 38 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 2.29 +0.21 46 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.78 +0.27 44 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 3.29 +0.24 60 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.79 +0.15 67 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 4.29 +0.25 74 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.79 +0.24 80 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.79 +0.24 92 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.79 +0.13 103 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.79 +0.23 114 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.79 +0.23 124 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.79 +0.25 133 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.79 +0.22 142 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.79 +0.23 150 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.79 +0.13 159 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.79 +0.24 167 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.79 +0.23 174 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 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,092 0
29JUN26 12.50 P 0.06 0.06 0.06 0.03 +0.01 34 40 200 +27
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 385 0
29JUN26 13.50 P 0.15 0.15 0.15 0.12 +0.03 33 50 680 0
29JUN26 14.00 P 0.22 0.22 0.22 0.21 +0.04 33 210 672 +210
29JUN26 14.50 P 0.34 0.34 0.34 0.34 +0.05 32 21 747 +21
29JUN26 15.00 P 0.52 0.52 0.52 0.53 +0.07 31 30 532 0
29JUN26 15.50 P 0.79 0.79 0.79 0.78 +0.11 31 30 810 +30
29JUN26 16.00 P 1.11 1.11 1.11 1.10 +0.14 31 4 1,135 +4
29JUN26 16.50 P 0.00 0.00 0.00 1.47 +0.17 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.90 +0.19 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.35 +0.21 33 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 +0.23 36 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 +0.26 38 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 +0.18 43 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.27 46 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 +0.27 50 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 +0.25 57 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 +0.16 63 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 +0.26 69 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.82 +0.26 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.82 +0.26 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.82 +0.25 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.82 +0.26 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.82 +0.16 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.82 +0.27 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.82 +0.26 104 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.82 +0.26 108 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.82 +0.29 112 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.82 +0.26 116 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.82 +0.26 120 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 125 0
30JUL26 13.00 P 0.18 0.18 0.18 0.16 +0.01 34 393 2,144 +393
30JUL26 13.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.37 +0.04 33 0 113 0
30JUL26 14.50 P 0.54 0.54 0.54 0.53 +0.06 32 30 180 +30
30JUL26 15.00 P 0.00 0.00 0.00 0.73 +0.08 32 0 516 0
30JUL26 15.50 P 0.98 1.02 0.98 0.99 +0.11 32 31 550 -12
30JUL26 16.00 P 0.00 0.00 0.00 1.29 +0.13 31 0 631 0
30JUL26 16.50 P 0.00 0.00 0.00 1.63 +0.14 31 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 2.03 +0.16 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.45 +0.16 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.90 +0.20 34 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.35 +0.21 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.82 +0.18 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.32 +0.25 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.82 +0.27 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.82 +0.25 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.82 +0.16 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.82 +0.26 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.82 +0.26 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.82 +0.26 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.82 +0.25 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.82 +0.26 72 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 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.55 +0.06 35 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.74 +0.07 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.98 +0.09 35 0 185 0
28AUG26 15.50 P 1.28 1.28 1.28 1.25 +0.10 35 13 129 +13
28AUG26 16.00 P 1.57 1.63 1.57 1.56 +0.12 36 26 123 +3
28AUG26 16.50 P 1.98 1.98 1.98 1.91 +0.13 36 30 90 +30
28AUG26 17.00 P 0.00 0.00 0.00 2.30 +0.15 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.71 +0.17 39 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.14 +0.19 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.48 +0.10 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.93 +0.21 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.39 +0.22 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.86 +0.23 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.82 +0.24 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.82 +0.16 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.82 +0.26 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.82 +0.26 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.82 +0.26 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 32 0 25 0
29SEP26 12.50 P 0.30 0.30 0.30 0.21 +0.01 32 6 41 +6
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.02 33 0 158 0
29SEP26 14.00 P 0.72 0.72 0.72 0.63 +0.03 33 28 348 +13
29SEP26 14.50 P 0.92 0.92 0.92 0.84 +0.04 34 13 364 +13
29SEP26 15.00 P 0.00 0.00 0.00 1.09 +0.06 34 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.09 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 +0.10 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.12 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 +0.06 35 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 +0.15 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.15 39 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 +0.17 41 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 +0.18 43 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.62 +0.19 44 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.18 45 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 +0.19 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.17 51 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 +0.13 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.14 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.91 +0.12 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.90 +0.12 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.89 +0.15 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.88 +0.13 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.86 +0.12 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.86 +0.13 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.85 +0.13 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.84 +0.13 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.82 +0.12 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.82 +0.13 75 0 0 0
30DEC26 10.00 P 0.15 0.15 0.15 0.05 +0.01 31 20 20 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 212 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.03 32 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 295 0
30DEC26 13.50 P 0.83 0.84 0.83 0.72 +0.05 33 60 196 0
30DEC26 14.00 P 1.03 1.05 1.02 0.92 +0.06 33 120 180 +60
30DEC26 14.50 P 1.25 1.25 1.24 1.15 +0.07 33 100 483 0
30DEC26 15.00 P 1.50 1.51 1.48 1.41 +0.08 34 180 1,038 +180
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.09 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.10 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 +0.11 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 +0.12 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.13 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 +0.14 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 +0.15 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 +0.15 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.16 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.14 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.12 +0.13 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 +0.11 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 +0.11 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.96 +0.13 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.93 +0.12 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.91 +0.13 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.90 +0.12 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.88 +0.12 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.86 +0.11 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.86 +0.12 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.85 +0.13 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.84 +0.13 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.83 +0.13 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.82 +0.13 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.05 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.07 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 +0.06 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 +0.07 33 0 647 0
30MAR27 14.50 P 0.00 0.00 0.00 1.40 +0.09 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.66 +0.08 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.95 +0.10 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.25 +0.09 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 +0.12 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.94 +0.11 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 +0.12 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.13 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 +0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.52 +0.14 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 +0.12 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 +0.14 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.23 +0.13 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.12 +0.10 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.05 +0.11 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.00 +0.12 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.96 +0.12 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.93 +0.11 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.90 +0.11 46 0 0 0
TOTAL PUT 2,381 69,828 +1,371
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$ 5.30
28MAY26 4.30 C 0.00 0.00 0.00 1.00 -0.13 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 -0.09 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.81 -0.10 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 -0.11 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.41 -0.10 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
28MAY26 5.25 C 0.17 0.17 0.17 0.17 -0.07 40 2 3 +2
28MAY26 5.50 C 0.06 0.06 0.06 0.06 -0.05 38 1 129 0
28MAY26 5.75 C 0.03 0.03 0.02 0.03 -0.01 45 9 92 -4
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 388 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.81 -0.08 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 -0.10 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 -0.12 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.09 35 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 -0.07 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 -0.11 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 -0.08 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.06 40 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 74 0
29JUN26 5.75 C 0.13 0.13 0.13 0.12 -0.03 39 2 72 0
29JUN26 6.00 C 0.07 0.07 0.07 0.07 -0.02 39 44 55 +38
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 44 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 280 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 48 3 133 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 52 1 186 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.04 -0.10 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.96 -0.08 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.87 -0.11 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.79 -0.10 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 -0.09 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.52 -0.08 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.04 39 0 28 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.02 39 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 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 45 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 1.08 -0.12 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.00 -0.12 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.92 -0.12 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.85 -0.11 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.78 -0.10 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.72 -0.10 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.47 -0.06 41 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.28 -0.04 41 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 -0.02 41 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.09 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.08 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.07 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.05 39 0 40 0
29SEP26 5.75 C 0.34 0.34 0.34 0.34 -0.05 40 30 505 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.02 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 75 0
29SEP26 7.25 C 0.08 0.08 0.08 0.08 -0.01 41 1 189 -1
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.08 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.08 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 -0.08 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.08 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
30DEC26 5.25 C 0.69 0.69 0.69 0.70 -0.07 40 30 30 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.06 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.04 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.03 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.03 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.08 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 -0.08 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.08 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 -0.08 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 -0.07 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.08 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 -0.08 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 -0.05 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.05 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 1 0
TOTAL CALL 123 7,694 +96
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
28MAY26 4.90 P 0.03 0.03 0.03 0.02 0.00 40 6 230 0
28MAY26 5.00 P 0.05 0.05 0.05 0.04 +0.01 42 5 306 -3
28MAY26 5.25 P 0.13 0.13 0.12 0.12 +0.02 41 9 468 +1
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.04 39 0 622 0
28MAY26 5.75 P 0.49 0.50 0.46 0.47 +0.07 41 16 345 -16
28MAY26 6.00 P 0.00 0.00 0.00 0.70 +0.08 0 0 351 0
28MAY26 6.25 P 0.00 0.00 0.00 0.96 +0.10 61 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.21 +0.09 72 0 52 -270
28MAY26 6.75 P 0.00 0.00 0.00 1.45 +0.09 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.71 +0.10 92 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.46 +0.10 119 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.96 +0.10 135 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.70 +0.09 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 48 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 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29JUN26 4.70 P 0.08 0.08 0.08 0.07 +0.01 38 1 70 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 214 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 38 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 118 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.03 39 0 284 0
29JUN26 5.50 P 0.00 0.00 0.00 0.42 +0.04 39 0 256 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.04 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 +0.06 41 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 1.04 +0.08 44 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.11 46 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 +0.10 48 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.11 54 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.11 63 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.10 59 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.11 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 +0.13 73 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.12 73 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 +0.10 77 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 +0.09 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.75 +0.09 85 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.99 +0.08 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 +0.08 85 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.49 +0.08 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.74 +0.11 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.24 +0.11 99 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.74 +0.09 105 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.25 +0.10 119 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.73 +0.08 108 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.23 +0.08 114 0 0 0
30JUL26 4.30 P 0.05 0.05 0.05 0.06 +0.02 41 1 5 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
30JUL26 4.50 P 0.10 0.10 0.10 0.09 +0.01 40 100 130 +100
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.02 40 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.02 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.35 +0.03 38 0 12 0
30JUL26 5.50 P 0.54 0.54 0.54 0.50 +0.05 39 1 60 -1
30JUL26 5.75 P 0.00 0.00 0.00 0.67 +0.05 39 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 +0.06 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 +0.07 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 +0.08 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 +0.09 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 +0.09 45 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.02 +0.10 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.25 +0.09 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.10 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.76 +0.12 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.00 +0.09 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.25 +0.10 60 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 0.00 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 +0.03 41 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 +0.02 40 0 6 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.44 +0.04 41 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 +0.04 42 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.93 +0.09 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.13 +0.10 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 +0.11 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.56 +0.10 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.79 +0.11 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.03 +0.10 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.27 +0.11 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.51 +0.11 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.76 +0.12 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.03 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.03 42 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.02 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.04 42 0 42 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.04 41 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 +0.05 41 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.06 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.07 43 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 +0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 +0.07 43 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 +0.08 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.09 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.09 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.10 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.10 47 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.10 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.09 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.09 52 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 +0.08 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 +0.08 52 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.49 +0.08 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.74 +0.11 57 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.24 +0.11 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.74 +0.09 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.25 +0.10 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.73 +0.08 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.23 +0.08 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 +0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.03 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.03 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.04 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.06 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.07 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 +0.07 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.07 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.07 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 +0.07 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.07 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 +0.08 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 +0.10 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.27 +0.09 43 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 +0.10 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.09 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.09 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.02 40 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.01 39 0 14 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.02 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.02 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.03 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.03 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.04 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 +0.04 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 +0.06 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 +0.06 41 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 +0.06 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 +0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 +0.06 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 +0.07 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 +0.08 41 0 4 0
TOTAL PUT 139 7,376 -187
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$ 1.85
28MAY26 1.40 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.31 -0.01 79 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
28MAY26 1.90 C 0.03 0.03 0.03 0.04 -0.01 49 3 71 0
28MAY26 1.95 C 0.02 0.02 0.02 0.02 -0.01 44 2 8 +1
28MAY26 2.00 C 0.01 0.02 0.01 0.01 -0.01 43 5 188 0
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 140 0
28MAY26 2.30 C 0.01 0.01 0.01 0.01 0.00 90 1 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 103 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 115 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 136 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 146 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 165 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 190 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 204 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.85 -0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.65 -0.02 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.60 -0.02 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.55 -0.02 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.32 -0.02 45 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.28 -0.02 46 0 104 0
29JUN26 1.65 C 0.00 0.00 0.00 0.24 -0.02 45 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 -0.02 43 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.14 -0.02 44 3 23 +3
29JUN26 1.85 C 0.00 0.00 0.00 0.12 -0.01 46 0 2 0
29JUN26 1.90 C 0.09 0.09 0.09 0.09 -0.02 43 15 45 +15
29JUN26 1.95 C 0.00 0.00 0.00 0.08 -0.01 47 0 18 0
29JUN26 2.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 32 0
29JUN26 2.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 55 0
29JUN26 2.20 C 0.03 0.03 0.02 0.03 0.00 51 5 327 0
29JUN26 2.30 C 0.02 0.02 0.02 0.02 0.00 52 6 97 +6
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 1,081 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.17 0.00 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.14 -0.01 47 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 4 0
30JUL26 2.10 C 0.00 0.00 0.00 0.08 0.00 49 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.06 0.00 50 0 9 0
30JUL26 2.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
30JUL26 2.40 C 0.00 0.00 0.00 0.03 0.00 50 0 3 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 0.00 49 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 1.40 C 0.00 0.00 0.00 0.48 - 44 0 0 -
28AUG26 1.45 C 0.00 0.00 0.00 0.44 - 45 0 0 -
28AUG26 1.50 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.15 0.00 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 0.00 52 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.09 0.00 51 0 2 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 0.00 51 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 0.00 50 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.47 -0.02 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.43 -0.02 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.33 -0.02 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.30 -0.02 48 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.28 -0.02 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.25 -0.02 49 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.01 50 0 190 0
29SEP26 1.95 C 0.00 0.00 0.00 0.19 -0.01 50 0 211 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.14 -0.01 50 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 0.00 51 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 -0.01 49 0 344 0
29SEP26 2.40 C 0.10 0.10 0.10 0.08 0.00 52 2 204 +2
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 119 0
29SEP26 2.60 C 0.08 0.08 0.08 0.05 0.00 51 1 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 0.00 51 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 50 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.49 -0.02 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.46 -0.02 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 0.00 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 +0.01 53 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 0.00 51 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 0.00 51 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 +0.01 52 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 +0.01 53 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 +0.01 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 0.00 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 0.00 52 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 0.00 52 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 52 0 8 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 51 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 50 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 3.90 C 0.06 0.06 0.06 0.01 0.00 47 2 46 +2
30MAR27 1.40 C 0.00 0.00 0.00 0.60 -0.02 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 0.00 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.02 50 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.02 50 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 -0.01 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 -0.01 50 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.01 50 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 9 0
TOTAL CALL 45 10,899 +29
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28MAY26 1.75 P 0.02 0.02 0.02 0.02 0.00 47 61 80 +61
28MAY26 1.80 P 0.00 0.00 0.00 0.03 0.00 42 0 57 0
28MAY26 1.85 P 0.06 0.06 0.06 0.05 0.00 41 5 78 -5
28MAY26 1.90 P 0.00 0.00 0.00 0.09 +0.01 50 0 184 0
28MAY26 1.95 P 0.12 0.14 0.12 0.12 0.00 45 2 54 -2
28MAY26 2.00 P 0.18 0.18 0.18 0.17 +0.02 57 5 127 +2
28MAY26 2.10 P 0.27 0.27 0.27 0.26 +0.02 62 8 41 +2
28MAY26 2.20 P 0.37 0.37 0.37 0.36 +0.02 78 1 24 -15
28MAY26 2.30 P 0.00 0.00 0.00 0.46 +0.02 92 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.56 +0.02 105 0 406 0
28MAY26 2.50 P 0.00 0.00 0.00 0.65 +0.01 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.76 +0.02 129 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.86 +0.02 140 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.06 +0.02 160 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.16 +0.02 169 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.26 +0.02 178 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.36 +0.02 187 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.46 +0.02 195 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.56 +0.02 203 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.66 +0.02 210 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.76 +0.02 217 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.86 +0.02 224 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 51 2 68 +2
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 49 0 77 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 48 0 164 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 46 0 46 0
29JUN26 1.75 P 0.07 0.07 0.06 0.06 0.00 42 16 48 +3
29JUN26 1.80 P 0.09 0.09 0.09 0.08 0.00 42 1 45 +1
29JUN26 1.85 P 0.00 0.00 0.00 0.11 0.00 45 0 77 0
29JUN26 1.90 P 0.15 0.15 0.14 0.14 +0.01 45 4 99 +4
29JUN26 1.95 P 0.00 0.00 0.00 0.18 +0.01 49 0 36 0
29JUN26 2.00 P 0.20 0.20 0.20 0.20 0.00 43 1 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 +0.02 49 0 36 0
29JUN26 2.20 P 0.39 0.39 0.39 0.38 +0.02 54 50 71 +50
29JUN26 2.30 P 0.00 0.00 0.00 0.47 +0.01 55 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.57 +0.02 63 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.66 +0.01 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.76 +0.01 66 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.86 +0.02 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 +0.02 77 0 24 0
29JUN26 2.90 P 0.00 0.00 0.00 1.06 +0.02 82 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.16 +0.02 87 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.26 +0.02 91 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.36 +0.02 95 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.46 +0.02 100 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.56 +0.02 104 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.66 +0.02 108 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.76 +0.02 111 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.86 +0.02 115 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.96 +0.02 119 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.06 +0.02 122 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.16 +0.02 126 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.26 +0.02 129 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.36 +0.02 132 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 0.00 47 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 48 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 0.00 48 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.10 0.00 46 0 8 0
30JUL26 1.80 P 0.11 0.11 0.11 0.13 +0.01 48 3 106 +3
30JUL26 1.85 P 0.15 0.15 0.15 0.15 0.00 46 1 2 +1
30JUL26 1.90 P 0.00 0.00 0.00 0.18 +0.01 47 0 12 0
30JUL26 1.95 P 0.00 0.00 0.00 0.21 0.00 47 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.33 +0.01 52 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.41 +0.02 53 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.49 +0.01 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.58 +0.01 54 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.68 +0.02 59 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.77 +0.01 59 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.86 +0.01 56 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.96 +0.01 61 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.06 +0.02 64 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.16 +0.02 68 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.03 - 49 0 0 -
28AUG26 1.45 P 0.00 0.00 0.00 0.04 - 50 0 0 -
28AUG26 1.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 +0.01 52 0 16 0
28AUG26 1.60 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
28AUG26 1.70 P 0.00 0.00 0.00 0.12 +0.01 50 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.14 +0.01 50 0 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
28AUG26 1.85 P 0.00 0.00 0.00 0.19 +0.01 50 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.22 +0.01 50 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.36 +0.01 53 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.52 +0.01 55 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.61 +0.01 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.70 +0.01 59 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.88 +0.01 60 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.97 +0.01 59 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.07 +0.01 63 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.17 +0.02 66 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
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 0.00 51 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 0.00 49 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 0.00 50 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 0.00 49 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 +0.01 51 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 0.00 50 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.01 51 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 +0.01 51 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 +0.01 51 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 0.00 51 0 316 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 0.00 49 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.46 +0.01 53 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.54 +0.01 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.62 0.00 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.71 +0.01 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.80 +0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.90 +0.02 61 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.99 +0.02 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.08 +0.01 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.18 +0.02 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.27 +0.01 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.37 +0.02 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.46 +0.01 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.56 +0.02 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.66 +0.02 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.76 +0.02 69 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.86 +0.02 71 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.96 +0.02 73 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.06 +0.02 75 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.16 +0.02 77 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.26 +0.02 79 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.36 +0.02 81 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 49 0 10 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 +0.01 53 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 +0.01 51 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 +0.02 53 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.02 52 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.01 51 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.26 +0.01 52 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 0.00 51 0 11 0
30DEC26 1.90 P 0.31 0.31 0.31 0.31 +0.02 51 1 6 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.34 +0.01 51 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 0.00 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.45 +0.01 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.52 +0.01 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.68 +0.02 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.76 +0.01 55 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.85 +0.02 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.94 +0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.03 +0.02 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.12 +0.02 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.21 +0.01 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.30 +0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.39 +0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.49 +0.02 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.58 +0.01 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.68 +0.02 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.77 +0.01 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.86 +0.02 58 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.96 +0.01 60 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.06 +0.01 61 0 1 0
30MAR27 1.40 P 0.12 0.12 0.12 0.11 -0.01 49 1 12 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.14 0.00 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.01 48 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 +0.01 50 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 0.00 49 0 2 0
30MAR27 1.85 P 0.32 0.33 0.32 0.32 0.00 50 2 4 +2
30MAR27 1.90 P 0.00 0.00 0.00 0.35 0.00 50 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.42 0.00 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.56 +0.01 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.64 0.00 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.80 0.00 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.88 0.00 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.05 0.00 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.14 +0.01 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.23 +0.01 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.32 +0.01 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.41 +0.01 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.51 +0.02 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.60 +0.01 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.69 +0.01 58 0 1 0
TOTAL PUT 164 5,373 +111
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$ 136.70
28MAY26 97.50 C 0.00 0.00 0.00 39.41 -6.47 99 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.91 -6.55 93 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 34.42 -6.54 87 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.93 -6.55 81 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 29.46 -5.67 77 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.94 -6.54 69 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.45 -6.47 64 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.78 -6.43 0 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.29 -6.68 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.79 -6.61 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.32 -6.51 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 11.88 -6.40 30 0 126 0
28MAY26 127.50 C 10.50 10.50 10.50 9.52 -5.78 29 2 47 0
28MAY26 130.00 C 0.00 0.00 0.00 7.32 -5.59 30 0 73 0
28MAY26 132.50 C 5.96 5.96 5.96 5.49 -5.13 31 15 107 +15
28MAY26 135.00 C 3.31 4.48 3.31 3.79 -4.68 31 35 191 +17
28MAY26 137.50 C 2.73 3.15 2.35 2.36 -3.99 29 179 207 +51
28MAY26 140.00 C 1.78 2.03 1.44 1.44 -3.26 30 92 176 +51
28MAY26 142.50 C 0.90 1.25 0.88 0.83 -2.52 30 48 293 -3
28MAY26 145.00 C 0.64 0.64 0.53 0.43 -1.85 30 21 304 -7
28MAY26 147.50 C 0.38 0.38 0.33 0.21 -1.27 30 10 210 -10
28MAY26 150.00 C 0.27 0.27 0.26 0.09 -0.83 30 3 270 -3
28MAY26 152.50 C 0.18 0.18 0.18 0.04 -0.51 30 1 185 -1
28MAY26 155.00 C 0.09 0.11 0.08 0.02 -0.31 31 18 125 +1
28MAY26 157.50 C 0.08 0.08 0.08 0.01 -0.16 32 2 47 0
28MAY26 160.00 C 0.04 0.04 0.04 0.01 -0.08 35 2 81 -2
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 77.15 -5.60 119 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.39 -5.71 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.18 -6.00 109 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.45 -6.09 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.97 -5.66 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.70 -5.44 94 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.99 -5.83 73 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.50 -5.84 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.25 -6.02 82 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.76 -5.60 78 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.30 -5.41 76 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.78 -6.03 71 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.07 -5.84 56 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.82 -5.60 64 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.34 -5.85 60 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.64 -6.24 49 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.16 -6.30 46 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 34.97 -5.99 52 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.53 -5.95 50 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.09 -5.89 47 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.64 -5.93 44 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.25 -5.84 42 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.87 -5.77 40 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.92 -6.31 30 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 17.65 -6.18 30 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 15.46 -5.49 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.40 -5.29 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 11.46 -5.07 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 9.69 -4.78 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 8.20 -4.34 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.71 -4.04 30 0 181 0
29JUN26 137.50 C 5.31 5.31 5.31 5.31 -3.69 29 1 156 +1
29JUN26 140.00 C 4.38 4.38 4.24 4.24 -3.24 29 3 244 +2
29JUN26 142.50 C 3.58 3.58 3.31 3.36 -2.78 29 42 241 +33
29JUN26 145.00 C 3.33 3.33 2.63 2.63 -2.39 30 52 223 +28
29JUN26 147.50 C 2.30 2.30 2.10 2.07 -1.99 30 31 121 +1
29JUN26 150.00 C 1.78 1.78 1.69 1.56 -1.69 30 2 113 -1
29JUN26 152.50 C 1.36 1.36 1.36 1.16 -1.40 30 2 169 +2
29JUN26 155.00 C 1.06 1.06 1.06 0.85 -1.22 30 1 187 0
29JUN26 157.50 C 0.70 0.92 0.70 0.62 -1.01 30 17 164 +13
29JUN26 160.00 C 0.70 0.70 0.70 0.44 -0.81 30 2 73 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.31 -0.63 30 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.49 30 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.37 30 0 42 0
30JUL26 105.00 C 0.00 0.00 0.00 32.79 -6.32 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.47 -6.12 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.19 -6.04 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.86 -5.78 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.64 -5.83 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.92 -6.17 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.83 -5.93 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.84 -5.68 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 14.96 -5.40 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.20 -4.57 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 11.57 -4.30 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.17 -3.91 31 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 8.74 -3.67 30 0 60 0
30JUL26 137.50 C 7.39 7.39 7.39 7.39 -3.59 30 15 105 +15
30JUL26 140.00 C 0.00 0.00 0.00 6.33 -3.20 30 0 68 0
30JUL26 142.50 C 5.42 5.42 5.42 5.34 -2.88 30 1 59 0
30JUL26 145.00 C 0.00 0.00 0.00 4.49 -2.58 30 0 56 0
30JUL26 147.50 C 0.00 0.00 0.00 3.77 -2.30 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 3.18 -1.94 31 0 39 0
30JUL26 152.50 C 2.65 2.65 2.65 2.64 -1.70 31 15 52 0
30JUL26 155.00 C 0.00 0.00 0.00 2.16 -1.51 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 1.75 -1.30 31 0 136 0
30JUL26 160.00 C 0.00 0.00 0.00 1.37 -1.15 30 0 179 0
30JUL26 162.50 C 0.00 0.00 0.00 1.10 -0.97 30 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.88 -0.76 30 0 15 0
30JUL26 167.50 C 1.03 1.03 1.03 0.70 -0.63 30 2 4 +2
28AUG26 112.50 C 0.00 0.00 0.00 26.47 -6.06 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.31 -5.90 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.31 -5.64 33 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 19.88 -5.88 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 18.00 -5.65 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.22 -5.40 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.55 -4.56 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.99 -4.34 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.67 -3.98 31 0 0 0
28AUG26 135.00 C 10.38 10.38 10.38 10.32 -3.75 31 15 34 +15
28AUG26 137.50 C 8.94 8.94 8.94 9.02 -3.46 31 15 31 0
28AUG26 140.00 C 8.00 8.00 8.00 7.87 -3.20 30 1 91 +1
28AUG26 142.50 C 0.00 0.00 0.00 6.84 -2.94 30 0 30 0
28AUG26 145.00 C 6.24 6.24 5.97 5.94 -2.73 30 16 61 +15
28AUG26 147.50 C 0.00 0.00 0.00 5.16 -2.41 30 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 4.47 -2.19 31 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 3.89 -1.89 31 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.32 -1.79 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 2.82 -1.61 31 0 92 0
28AUG26 160.00 C 0.00 0.00 0.00 2.32 -1.57 30 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.95 -1.48 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.64 -1.30 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 1.37 -1.07 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.10 -6.57 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.63 -6.58 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.21 -6.54 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.73 -6.56 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.21 -6.64 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.87 -6.46 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.42 -6.86 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.92 -6.60 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.50 -6.52 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.15 -6.65 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.72 -6.65 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.26 -6.69 39 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.88 -6.56 37 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.61 -6.42 37 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.21 -6.45 36 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.00 -5.29 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.73 -6.12 35 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.51 -6.00 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 27.38 -5.83 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.33 -5.65 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.34 -5.47 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.07 -5.64 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.29 -5.39 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.59 -5.15 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.99 -4.29 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.49 -4.08 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.09 -3.86 31 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 11.78 -3.64 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.57 -3.42 31 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.64 -2.99 31 0 23 0
29SEP26 142.50 C 8.58 8.58 8.40 8.31 -3.13 30 32 181 +32
29SEP26 145.00 C 0.00 0.00 0.00 7.56 -2.73 31 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 6.79 -2.39 31 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 6.04 -2.20 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 5.32 -2.07 31 0 55 0
29SEP26 155.00 C 0.00 0.00 0.00 4.67 -2.02 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 4.09 -1.81 31 0 70 0
29SEP26 160.00 C 2.75 2.75 2.75 3.47 -1.77 31 10 191 0
29SEP26 162.50 C 0.00 0.00 0.00 3.03 -1.59 31 0 67 0
29SEP26 165.00 C 3.42 3.42 3.42 2.63 -1.43 31 1 105 0
29SEP26 167.50 C 0.00 0.00 0.00 2.28 -1.18 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 65.48 -6.27 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.01 -6.28 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.58 -6.27 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.16 -6.17 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.81 -6.47 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.40 -6.12 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.21 -5.81 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.60 -6.20 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 46.26 -6.11 37 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.91 -6.04 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.58 -6.29 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.29 -5.74 34 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.03 -6.07 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.87 -6.08 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.72 -5.97 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.56 -5.87 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.56 -5.73 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.60 -5.55 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.69 -5.45 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.75 -5.39 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.06 -5.21 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.51 -4.93 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.96 -4.71 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.59 -3.86 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.24 -3.67 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.99 -3.50 30 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 12.84 -3.29 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 12.02 -2.70 31 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.72 -2.89 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.07 -2.43 31 0 28 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 -2.57 31 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 8.34 -1.84 31 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 7.57 -2.05 31 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.82 -2.11 31 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.14 -1.93 31 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 5.62 -1.81 31 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 4.89 -1.85 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 4.45 -1.69 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 4.13 -1.42 31 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.46 -5.49 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.37 -5.32 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.38 -5.05 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.46 -5.38 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.61 -5.21 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 25.73 -5.23 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.02 -5.08 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.13 -5.20 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.61 -4.98 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.16 -4.75 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.86 -4.50 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.55 -4.32 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.35 -4.16 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.25 -3.89 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.88 -3.43 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 12.35 -2.82 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 11.60 -2.51 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.68 -2.35 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.82 -2.37 29 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 9.08 -2.25 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.35 -2.36 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.62 -1.98 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.05 -1.84 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 6.47 -1.77 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.90 -1.88 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 5.25 -1.95 29 0 4 0
TOTAL CALL 704 13,416 +266
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 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 53 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 95 0
28MAY26 125.00 P 0.30 0.30 0.30 0.09 +0.05 30 15 183 0
28MAY26 127.50 P 0.46 0.46 0.42 0.24 +0.15 30 20 129 +18
28MAY26 130.00 P 0.98 0.98 0.61 0.54 +0.35 30 61 205 +16
28MAY26 132.50 P 1.28 1.30 1.04 1.08 +0.67 30 50 224 +46
28MAY26 135.00 P 1.00 2.70 1.00 1.95 +1.18 30 105 252 +59
28MAY26 137.50 P 3.50 3.98 3.06 3.19 +1.90 31 37 310 +30
28MAY26 140.00 P 4.46 4.96 4.33 4.75 +2.68 31 32 168 -18
28MAY26 142.50 P 0.00 0.00 0.00 6.52 +3.20 30 0 92 0
28MAY26 145.00 P 0.00 0.00 0.00 8.64 +4.10 30 0 60 0
28MAY26 147.50 P 0.00 0.00 0.00 10.93 +4.60 29 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.34 +5.10 30 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 15.80 +5.44 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.30 +5.68 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.80 +5.81 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.30 +5.88 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.80 +5.90 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.30 +5.90 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.80 +5.90 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 17 0
29JUN26 110.00 P 0.31 0.31 0.31 0.07 +0.04 30 3 54 +3
29JUN26 112.50 P 0.00 0.00 0.00 0.13 +0.07 30 0 30 0
29JUN26 115.00 P 0.48 0.48 0.48 0.23 +0.13 30 5 62 0
29JUN26 117.50 P 0.70 0.70 0.70 0.38 +0.20 30 3 50 +3
29JUN26 120.00 P 0.87 0.95 0.87 0.61 +0.32 30 2 380 0
29JUN26 122.50 P 1.28 1.28 1.22 0.93 +0.46 30 3 151 -1
29JUN26 125.00 P 1.63 1.77 1.63 1.37 +0.66 30 41 875 +20
29JUN26 127.50 P 2.12 2.21 2.12 1.96 +0.90 30 6 126 -3
29JUN26 130.00 P 2.80 2.84 2.72 2.70 +1.19 30 8 682 -3
29JUN26 132.50 P 0.00 0.00 0.00 3.61 +1.51 30 0 180 0
29JUN26 135.00 P 4.91 4.91 4.68 4.71 +1.90 30 57 201 +33
29JUN26 137.50 P 0.00 0.00 0.00 5.88 +2.27 30 0 225 0
29JUN26 140.00 P 6.93 6.93 6.93 7.27 +2.53 30 1 76 0
29JUN26 142.50 P 0.00 0.00 0.00 8.80 +2.97 30 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 10.56 +3.24 30 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 12.46 +3.88 30 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 14.48 +4.14 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.61 +4.47 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.82 +4.76 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.11 +5.00 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.48 +5.23 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.87 +5.40 29 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.33 +5.79 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.80 +5.85 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.16 +0.10 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.25 +0.15 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.37 +0.20 30 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.55 +0.29 30 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.80 +0.41 30 0 20 0
30JUL26 117.50 P 1.45 1.45 1.45 1.15 +0.59 31 1 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.56 +0.73 31 0 91 0
30JUL26 122.50 P 2.17 2.23 2.17 2.06 +0.94 31 5 79 +4
30JUL26 125.00 P 2.86 2.86 2.85 2.71 +1.16 31 42 71 +40
30JUL26 127.50 P 3.54 3.54 3.50 3.47 +1.43 31 15 62 0
30JUL26 130.00 P 0.00 0.00 0.00 4.32 +1.65 31 0 83 0
30JUL26 132.50 P 5.21 5.21 5.21 5.21 +1.82 30 11 27 +11
30JUL26 135.00 P 6.29 6.29 6.29 6.29 +2.07 30 11 232 +11
30JUL26 137.50 P 0.00 0.00 0.00 7.57 +2.34 30 0 98 0
30JUL26 140.00 P 0.00 0.00 0.00 8.91 +2.64 30 0 81 0
30JUL26 142.50 P 0.00 0.00 0.00 10.53 +3.09 30 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 12.16 +3.38 30 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 13.93 +3.60 30 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 15.80 +4.04 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.74 +4.26 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.81 +4.54 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.92 +4.72 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.93 +4.74 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 26.31 +5.29 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.45 +5.16 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 31.00 +5.67 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 1.04 +0.40 30 0 6 0
28AUG26 115.00 P 1.68 1.68 1.68 1.44 +0.56 31 20 20 +20
28AUG26 117.50 P 0.00 0.00 0.00 1.88 +0.71 31 0 0 0
28AUG26 120.00 P 2.55 2.62 2.49 2.38 +0.85 31 33 19 +18
28AUG26 122.50 P 0.00 0.00 0.00 3.03 +1.06 31 0 15 0
28AUG26 125.00 P 3.65 3.65 3.65 3.57 +1.03 30 1 31 +1
28AUG26 127.50 P 0.00 0.00 0.00 4.59 +1.40 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 5.49 +1.60 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 6.48 +1.84 31 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 7.58 +2.06 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 8.81 +2.30 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 10.16 +2.51 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 11.75 +2.86 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 13.34 +3.17 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.04 +3.48 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.82 +3.67 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 18.71 +3.86 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 20.66 +4.04 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 22.63 +4.23 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 24.74 +4.40 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 26.91 +4.95 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 29.12 +5.13 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 31.38 +5.27 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 77.50 P 0.17 0.17 0.17 0.01 0.00 32 10 20 +2
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 +0.06 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.20 +0.10 31 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.28 +0.13 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.40 +0.17 31 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.56 +0.24 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.75 +0.31 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.01 +0.40 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 +0.52 31 0 82 0
29SEP26 112.50 P 1.90 1.90 1.90 1.73 +0.67 31 1 64 0
29SEP26 115.00 P 2.15 2.15 2.15 2.21 +0.84 31 1 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.72 +0.99 31 0 33 0
29SEP26 120.00 P 3.52 3.52 3.52 3.37 +1.18 31 15 30 +15
29SEP26 122.50 P 0.00 0.00 0.00 4.07 +1.39 31 0 10 0
29SEP26 125.00 P 4.86 4.86 4.86 4.75 +1.34 31 15 59 +15
29SEP26 127.50 P 0.00 0.00 0.00 5.81 +1.73 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.81 +1.91 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 7.72 +1.98 31 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 8.94 +2.26 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.22 +2.54 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 11.59 +2.72 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.01 +3.01 31 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 14.61 +3.27 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.21 +3.40 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.99 +3.62 31 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 19.77 +3.83 31 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 21.68 +4.05 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.54 +4.51 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.55 +4.69 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.67 +4.76 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.72 +4.86 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.92 +5.00 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.04 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 +0.08 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 +0.12 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.36 +0.16 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.48 +0.20 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.65 +0.26 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.83 +0.32 30 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.09 +0.40 30 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.36 +0.49 30 0 180 0
30DEC26 102.50 P 1.79 1.79 1.79 1.73 +0.60 30 5 70 0
30DEC26 105.00 P 0.00 0.00 0.00 2.16 +0.76 31 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.67 +0.91 31 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.18 +1.05 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.84 +1.22 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.50 +1.39 31 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.29 +1.56 31 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.04 +1.80 31 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 7.00 +1.90 31 0 122 0
30DEC26 125.00 P 7.38 7.38 7.38 7.79 +1.78 30 4 320 +4
30DEC26 127.50 P 0.00 0.00 0.00 8.65 +1.89 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.25 +2.60 31 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.30 +2.64 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.39 +2.64 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.15 +3.30 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 15.03 +2.83 30 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 16.40 +2.97 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.93 +2.98 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.53 +3.09 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.24 +3.22 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.03 +3.88 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.97 +4.02 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.89 +4.18 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.88 +4.37 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.80 +4.43 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.88 +4.56 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.93 +4.63 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.86 +0.82 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.37 +0.92 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.02 +1.09 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.68 +1.15 29 0 4 0
30MAR27 115.00 P 5.40 5.40 5.40 5.43 +1.25 29 4 14 +4
30MAR27 117.50 P 0.00 0.00 0.00 6.27 +1.51 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 7.11 +1.71 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 8.13 +1.88 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.17 +1.98 29 0 0 0
30MAR27 127.50 P 10.19 10.19 10.19 10.27 +2.04 29 15 15 +15
30MAR27 130.00 P 0.00 0.00 0.00 11.45 +2.26 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.66 +2.62 29 0 0 0
30MAR27 135.00 P 13.56 13.56 13.56 14.01 +2.62 29 1 1 +1
30MAR27 137.50 P 0.00 0.00 0.00 15.09 +2.72 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 16.75 +2.96 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 17.80 +2.81 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 19.42 +3.05 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.08 +2.81 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.78 +2.94 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 24.52 +3.18 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.32 +3.83 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.21 +4.00 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.05 +4.05 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.00 +4.20 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.04 +4.37 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.14 +4.56 29 0 0 0
TOTAL PUT 659 11,873 +364
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$ 2.84
28MAY26 2.00 C 0.00 0.00 0.00 0.84 -0.16 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.74 -0.15 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.64 -0.15 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.54 -0.15 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.45 -0.15 67 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.34 -0.15 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.26 -0.15 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.18 -0.13 50 0 0 0
28MAY26 2.80 C 0.12 0.12 0.12 0.10 -0.13 41 3 119 -3
28MAY26 2.90 C 0.09 0.09 0.07 0.06 -0.10 45 5 167 0
28MAY26 3.00 C 0.07 0.07 0.03 0.03 -0.06 45 72 178 +28
28MAY26 3.10 C 0.02 0.02 0.02 0.02 -0.03 51 120 245 +76
28MAY26 3.20 C 0.02 0.02 0.01 0.01 -0.02 52 16 366 0
28MAY26 3.30 C 0.01 0.01 0.01 0.01 -0.01 61 1 2,097 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.14 -0.15 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.09 -0.15 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.04 -0.15 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.99 -0.15 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.94 -0.15 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.89 -0.16 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.84 -0.16 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.74 -0.16 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.64 -0.16 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.54 -0.15 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.45 -0.15 34 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.38 -0.14 43 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.31 -0.13 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 -0.12 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.18 -0.10 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 -0.09 41 0 52 0
29JUN26 3.00 C 0.12 0.12 0.10 0.11 -0.06 45 65 83 -3
29JUN26 3.10 C 0.08 0.08 0.08 0.07 -0.06 42 30 56 +30
29JUN26 3.20 C 0.07 0.07 0.06 0.05 -0.05 42 33 89 +29
29JUN26 3.30 C 0.04 0.04 0.04 0.04 -0.04 45 107 337 +52
29JUN26 3.40 C 0.03 0.03 0.03 0.03 -0.03 46 30 896 +30
29JUN26 3.50 C 0.03 0.03 0.03 0.02 -0.02 45 14 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.02 43 0 337 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29JUN26 3.80 C 0.01 0.01 0.01 0.01 0.00 50 3 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.75 -0.16 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.66 -0.16 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.57 -0.16 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.50 -0.13 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.42 -0.12 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.35 -0.11 42 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.29 -0.11 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.23 -0.11 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.19 -0.09 42 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.12 -0.07 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
30JUL26 3.30 C 0.08 0.08 0.08 0.07 -0.06 42 5 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.03 37 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.02 40 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 2.00 C 0.00 0.00 0.00 0.85 -0.16 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.76 -0.15 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.68 -0.14 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.59 -0.14 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.52 -0.13 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.45 -0.12 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.39 -0.11 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.33 -0.11 42 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.28 -0.10 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.24 -0.09 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.20 -0.08 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.17 -0.07 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.05 45 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.04 46 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.87 -0.14 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 -0.13 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.14 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.62 -0.12 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.55 -0.12 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.48 -0.12 41 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.11 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.10 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.10 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 -0.09 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 10 0
29SEP26 3.10 C 0.25 0.25 0.22 0.21 -0.07 44 12 1,000 -10
29SEP26 3.20 C 0.20 0.20 0.17 0.18 -0.07 44 30 1,005 -30
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.06 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.06 44 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.06 44 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.05 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.05 45 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.04 45 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.03 45 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.03 45 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.03 43 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.03 38 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 2.00 C 1.01 1.01 0.99 0.90 -0.13 37 2 88 +2
30DEC26 2.10 C 0.00 0.00 0.00 0.82 -0.13 38 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.75 -0.13 40 0 0 0
30DEC26 2.30 C 0.71 0.71 0.71 0.69 -0.12 41 30 30 +30
30DEC26 2.40 C 0.00 0.00 0.00 0.62 -0.12 41 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 -0.11 42 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.11 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.09 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.09 42 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.08 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.07 43 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.06 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.06 44 0 114 0
30DEC26 3.50 C 0.20 0.20 0.20 0.20 -0.05 45 1 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.05 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.05 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.04 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.04 45 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.03 45 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 295 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.03 44 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 0.95 -0.13 40 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.88 -0.13 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.69 -0.12 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 -0.12 41 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 -0.12 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 -0.11 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.11 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.10 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.09 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.08 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.09 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.08 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.07 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.07 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.06 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.07 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.06 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.05 44 0 460 0
TOTAL CALL 579 16,358 +231
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 292 0
28MAY26 2.60 P 0.01 0.01 0.01 0.02 +0.01 53 150 209 +79
28MAY26 2.70 P 0.03 0.04 0.03 0.03 +0.01 44 37 217 +37
28MAY26 2.80 P 0.07 0.07 0.07 0.06 +0.03 42 6 551 +6
28MAY26 2.90 P 0.09 0.13 0.09 0.12 +0.06 46 70 763 -20
28MAY26 3.00 P 0.20 0.20 0.20 0.19 +0.09 46 10 3,009 0
28MAY26 3.10 P 0.28 0.29 0.28 0.28 +0.11 52 41 235 -41
28MAY26 3.20 P 0.38 0.39 0.38 0.37 +0.13 54 500 65 -470
28MAY26 3.30 P 0.00 0.00 0.00 0.47 +0.15 64 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.57 +0.14 73 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.67 +0.15 82 0 15 -285
28MAY26 3.60 P 0.00 0.00 0.00 0.77 +0.15 90 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.87 +0.16 98 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.97 +0.14 106 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.07 +0.14 113 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.17 +0.15 120 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.27 +0.15 127 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.37 +0.15 133 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.47 +0.15 140 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.57 +0.15 146 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.67 +0.13 152 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.77 +0.14 158 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 164 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 280 0
29JUN26 2.60 P 0.05 0.06 0.05 0.06 +0.02 40 30 193 +22
29JUN26 2.70 P 0.07 0.10 0.07 0.10 +0.04 42 50 433 +30
29JUN26 2.80 P 0.11 0.16 0.11 0.15 +0.05 44 237 574 +75
29JUN26 2.90 P 0.15 0.20 0.15 0.20 +0.06 43 48 618 +10
29JUN26 3.00 P 0.27 0.27 0.27 0.26 +0.08 42 40 624 0
29JUN26 3.10 P 0.35 0.35 0.33 0.33 +0.08 41 260 8,260 +240
29JUN26 3.20 P 0.40 0.40 0.40 0.41 +0.11 41 10 107 -10
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.13 48 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.12 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.69 +0.13 49 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 +0.15 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.13 52 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.98 +0.15 56 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 +0.15 60 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.18 +0.15 63 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.28 +0.16 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.38 +0.16 70 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.48 +0.16 73 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.58 +0.16 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.67 +0.13 67 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.77 +0.14 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.87 +0.15 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.97 +0.15 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.07 +0.15 78 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 45 0
30JUL26 2.60 P 0.10 0.10 0.10 0.10 +0.02 40 20 78 +20
30JUL26 2.70 P 0.00 0.00 0.00 0.14 +0.04 41 0 7 0
30JUL26 2.80 P 0.19 0.19 0.19 0.19 +0.05 42 450 548 +450
30JUL26 2.90 P 0.00 0.00 0.00 0.24 +0.06 41 0 357 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.07 42 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.08 43 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.45 +0.08 42 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.54 +0.12 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.62 +0.10 44 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.80 +0.12 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.89 +0.13 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.99 +0.15 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.08 +0.15 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.18 +0.15 50 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.28 +0.16 53 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.02 47 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
28AUG26 2.50 P 0.11 0.11 0.11 0.11 +0.02 43 5 5 +5
28AUG26 2.60 P 0.00 0.00 0.00 0.14 +0.02 42 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.25 +0.05 46 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.30 +0.05 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.37 +0.07 47 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.43 +0.07 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.51 +0.09 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 +0.09 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.67 +0.10 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.75 +0.11 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.84 +0.12 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 +0.12 51 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.02 +0.12 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.12 +0.13 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.22 +0.14 58 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.31 +0.13 58 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.02 47 0 225 0
29SEP26 2.30 P 0.08 0.08 0.08 0.09 +0.02 46 60 66 +60
29SEP26 2.40 P 0.11 0.11 0.11 0.11 +0.02 44 2 60 +2
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 149 0
29SEP26 2.60 P 0.19 0.19 0.19 0.19 +0.04 45 40 118 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.04 45 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.06 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.06 45 0 247 0
29SEP26 3.00 P 0.40 0.40 0.40 0.40 +0.06 46 15 233 +5
29SEP26 3.10 P 0.45 0.45 0.45 0.47 +0.07 46 10 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.08 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.09 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 +0.10 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 +0.10 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 +0.10 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.11 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.12 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.13 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.13 54 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 +0.14 56 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 +0.13 56 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 +0.14 58 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 +0.14 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 +0.13 60 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 +0.14 62 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.90 +0.13 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.00 +0.14 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.10 +0.14 65 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.02 45 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.02 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.02 44 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 +0.02 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 +0.04 45 0 465 0
30DEC26 2.60 P 0.26 0.26 0.26 0.25 +0.04 43 50 458 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.04 45 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 +0.06 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.06 46 0 129 0
30DEC26 3.00 P 0.45 0.45 0.45 0.49 +0.07 46 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.07 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.08 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 +0.08 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 +0.09 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.10 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 +0.10 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.10 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 +0.11 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 +0.11 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 +0.11 49 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.12 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.13 52 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.13 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.14 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.74 +0.13 54 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.13 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 0.00 42 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 +0.04 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 +0.04 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.04 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 +0.04 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.38 +0.05 45 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.43 +0.04 45 0 211 0
30MAR27 2.90 P 0.46 0.46 0.46 0.49 +0.05 45 5 187 +5
30MAR27 3.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 +0.06 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.07 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.06 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.83 +0.07 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.08 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.98 +0.08 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.08 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 +0.09 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.23 +0.09 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 +0.10 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.10 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.10 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 +0.11 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 +0.12 51 0 10 0
TOTAL PUT 2,151 28,639 +275
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$ 45.64
28MAY26 37.00 C 0.00 0.00 0.00 8.67 -1.08 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.67 -0.90 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.67 -1.09 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.67 -1.07 28 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 4.69 -1.02 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.73 -0.84 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.82 -0.81 32 0 0 0
28MAY26 44.00 C 1.91 1.91 1.91 2.02 -0.73 32 8 15 +8
28MAY26 45.00 C 0.00 0.00 0.00 1.32 -0.68 31 0 126 0
28MAY26 46.00 C 0.77 0.77 0.77 0.79 -0.54 31 7 234 0
28MAY26 47.00 C 0.00 0.00 0.00 0.45 -0.37 31 0 140 0
28MAY26 48.00 C 0.38 0.38 0.38 0.23 -0.23 31 2 232 +2
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.14 32 0 215 0
28MAY26 50.00 C 0.06 0.06 0.06 0.05 -0.08 32 6 510 -6
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.68 -1.07 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.69 -1.03 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.71 -1.09 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.74 -1.06 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.82 -0.89 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.95 -0.81 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.17 -0.76 32 0 0 0
29JUN26 44.00 C 2.46 2.46 2.46 2.49 -0.69 32 15 15 +15
29JUN26 45.00 C 1.96 1.96 1.96 1.89 -0.61 31 15 336 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.43 -0.51 32 0 238 0
29JUN26 47.00 C 1.05 1.05 1.05 1.06 -0.43 32 3 330 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 -0.36 32 0 465 0
29JUN26 49.00 C 0.58 0.58 0.58 0.57 -0.29 32 10 243 0
29JUN26 50.00 C 0.41 0.41 0.40 0.41 -0.23 32 54 86 -25
29JUN26 52.50 C 0.20 0.20 0.20 0.16 -0.12 32 15 69 -15
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.70 -1.06 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.73 -1.08 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.79 -1.06 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.90 -1.02 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.07 -0.79 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.32 -0.75 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.65 -0.69 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.08 -0.61 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.54 -0.59 33 0 40 0
30JUL26 46.00 C 2.13 2.13 2.13 2.14 -0.49 34 6 55 0
30JUL26 47.00 C 0.00 0.00 0.00 1.77 -0.43 34 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 1.46 -0.38 34 0 90 0
30JUL26 49.00 C 0.00 0.00 0.00 1.20 -0.34 34 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 0.98 -0.29 34 0 31 0
30JUL26 52.50 C 0.00 0.00 0.00 0.56 -0.20 34 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.30 -0.13 34 0 79 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 -0.08 34 0 69 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.70 -1.19 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.86 -1.07 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.01 -1.05 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.22 -0.99 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.50 -0.93 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.86 -0.68 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.27 -0.64 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.77 -0.56 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.27 -0.56 35 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 2.84 -0.51 36 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.46 -0.47 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.14 -0.41 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.83 -0.39 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.59 -0.34 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.06 -0.26 36 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.68 -0.19 36 0 65 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 -0.14 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.26 -0.11 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.77 -1.31 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.25 -0.88 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.51 -0.75 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.84 -0.66 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.21 -0.56 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.62 -0.63 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -0.57 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.44 -0.70 37 0 1 0
29SEP26 45.00 C 3.63 3.63 3.63 4.00 -0.49 37 15 43 -2
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.48 37 0 15 0
29SEP26 47.00 C 2.83 2.83 2.83 3.20 -0.45 37 15 30 +15
29SEP26 48.00 C 0.00 0.00 0.00 2.86 -0.41 38 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.54 -0.39 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.26 -0.34 38 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.67 -0.27 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.21 -0.22 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.20 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.13 39 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.11 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.08 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.07 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.47 -0.89 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.83 -0.72 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.45 -0.40 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.84 -0.38 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.27 -0.37 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.70 -0.39 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.20 -0.35 37 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 5.54 -0.72 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.10 -0.49 36 0 23 0
30DEC26 46.00 C 4.25 4.25 4.25 4.70 -0.46 36 6 10 +6
30DEC26 47.00 C 0.00 0.00 0.00 4.29 -0.47 36 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 3.95 -0.40 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.62 -0.40 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.29 -0.40 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.63 -0.33 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.09 -0.27 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.69 -0.17 37 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.21 37 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.17 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.13 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 -0.12 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.10 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.06 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.30 -0.67 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.69 -0.66 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.09 -0.64 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.54 -0.61 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.00 -0.61 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.49 -0.57 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.24 -0.33 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.55 -0.77 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.12 -0.51 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.73 -0.48 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.33 -0.49 36 0 0 0
30MAR27 48.00 C 4.64 4.64 4.64 4.96 -0.46 36 1 15 +1
30MAR27 49.00 C 0.00 0.00 0.00 4.64 -0.42 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.31 -0.42 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.60 -0.35 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.97 -0.34 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.48 -0.29 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 -0.25 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.70 -0.25 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 -0.19 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.20 -0.16 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.00 -0.14 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.81 -0.13 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.66 -0.11 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.10 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.07 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
TOTAL CALL 178 10,168 +14
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 40.00 P 0.06 0.06 0.06 0.01 0.00 35 13 111 -7
28MAY26 41.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 99 0
28MAY26 42.00 P 0.14 0.14 0.14 0.06 +0.02 32 1 142 +1
28MAY26 43.00 P 0.30 0.30 0.30 0.16 +0.07 32 2 159 +2
28MAY26 44.00 P 0.50 0.50 0.40 0.35 +0.14 32 19 316 +19
28MAY26 45.00 P 0.74 0.86 0.74 0.69 +0.25 33 201 436 +168
28MAY26 46.00 P 1.27 1.29 1.20 1.18 +0.38 33 22 402 0
28MAY26 47.00 P 1.86 1.86 1.86 1.80 +0.51 32 6 541 0
28MAY26 48.00 P 0.00 0.00 0.00 2.57 +0.62 32 0 412 0
28MAY26 49.00 P 0.00 0.00 0.00 3.45 +0.73 32 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 4.39 +0.80 32 0 306 0
28MAY26 52.50 P 7.00 7.00 7.00 6.86 +0.86 0 7 119 0
28MAY26 55.00 P 9.97 9.97 9.97 9.64 +1.14 85 1 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.94 +0.94 79 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.42 +0.92 86 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.02 +1.02 112 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.51 +1.01 122 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.94 +0.94 121 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.44 +0.94 130 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.02 +1.02 152 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.51 +1.00 159 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.94 +0.94 155 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.52 +1.02 177 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.94 +0.94 170 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.44 +0.94 177 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.02 +1.02 200 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 55 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 +0.08 32 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.11 32 0 64 0
29JUN26 42.00 P 0.00 0.00 0.00 0.91 +0.17 32 0 83 0
29JUN26 43.00 P 0.00 0.00 0.00 1.28 +0.23 33 0 81 0
29JUN26 44.00 P 0.00 0.00 0.00 1.72 +0.29 33 0 109 0
29JUN26 45.00 P 0.00 0.00 0.00 2.25 +0.36 33 0 237 0
29JUN26 46.00 P 2.94 2.94 2.94 2.84 +0.45 33 15 139 0
29JUN26 47.00 P 0.00 0.00 0.00 3.50 +0.50 33 0 351 0
29JUN26 48.00 P 0.00 0.00 0.00 4.20 +0.53 32 0 238 0
29JUN26 49.00 P 0.00 0.00 0.00 5.00 +0.61 32 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.84 +0.66 32 0 141 0
29JUN26 52.50 P 8.35 8.35 8.35 8.25 +1.12 37 5 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.67 +1.11 41 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.15 +1.15 47 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.64 +1.16 52 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 18.14 +0.96 58 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.63 +1.13 63 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 23.13 +1.13 68 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.63 +0.96 73 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 28.12 +0.95 77 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.62 +1.13 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.12 +1.15 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.62 +1.15 90 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.11 +1.14 93 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.61 +1.10 97 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.10 +1.12 100 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.60 +1.14 103 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.10 +1.14 107 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.59 +1.11 109 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.33 +0.06 34 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.67 +0.11 34 0 12 0
30JUL26 40.00 P 1.00 1.00 1.00 0.91 +0.15 34 8 73 +8
30JUL26 41.00 P 0.00 0.00 0.00 1.20 +0.18 34 0 85 0
30JUL26 42.00 P 1.65 1.65 1.65 1.55 +0.21 34 15 107 +14
30JUL26 43.00 P 0.00 0.00 0.00 1.95 +0.26 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.39 +0.33 34 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.90 +0.36 34 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 3.48 +0.41 34 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.11 +0.46 34 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.80 +0.51 34 0 41 0
30JUL26 49.00 P 5.50 5.50 5.50 5.53 +0.40 34 4 24 +4
30JUL26 50.00 P 0.00 0.00 0.00 6.31 +0.60 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.52 +1.03 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.78 +1.05 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.18 +1.15 38 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.65 +1.17 42 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.14 +0.96 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.63 +1.13 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.13 +1.13 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.63 +0.96 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.12 +0.95 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.66 +0.09 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.86 +0.10 36 0 0 0
28AUG26 39.00 P 1.17 1.21 1.17 1.12 +0.14 36 60 67 +60
28AUG26 40.00 P 1.49 1.49 1.49 1.41 +0.16 36 15 15 +15
28AUG26 41.00 P 0.00 0.00 0.00 1.75 +0.20 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 2.15 +0.25 36 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.54 +0.28 36 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 2.99 +0.29 35 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.53 +0.36 36 0 31 0
28AUG26 46.00 P 0.00 0.00 0.00 4.08 +0.39 35 0 30 0
28AUG26 47.00 P 4.84 4.84 4.84 4.70 +0.44 35 15 88 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.37 +0.48 36 0 36 0
28AUG26 49.00 P 0.00 0.00 0.00 6.08 +0.51 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.81 +0.72 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.89 +0.95 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.04 +1.08 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.30 +0.86 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.70 +1.16 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.14 +0.91 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.63 +0.94 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.13 +0.95 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 +0.12 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 +0.15 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.72 +0.18 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 2.07 +0.20 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.46 +0.25 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.88 +0.26 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 +0.31 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.86 +0.32 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.42 +0.38 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.00 +0.39 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.46 +0.26 38 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 6.11 +0.28 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.98 +0.49 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.72 +0.54 41 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 +0.61 42 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.77 +0.68 43 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.00 +0.73 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.33 +0.77 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.74 +0.80 49 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.22 +0.84 53 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.73 +0.86 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.27 +0.88 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.83 +1.24 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.38 +0.94 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.83 +1.36 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.29 +1.33 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.68 +1.29 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.15 +0.99 76 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.62 +1.33 78 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.09 +1.27 79 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.64 +1.07 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.11 +0.95 84 0 0 0
30DEC26 37.00 P 2.11 2.11 2.11 1.80 +0.16 37 2 2 +2
30DEC26 38.00 P 0.00 0.00 0.00 2.13 +0.20 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.48 +0.21 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 +0.25 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 +0.27 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.74 +0.28 38 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 4.25 +0.33 38 0 16 0
30DEC26 44.00 P 5.20 5.20 5.20 4.76 +0.34 38 2 28 +2
30DEC26 45.00 P 0.00 0.00 0.00 5.32 +0.38 38 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.91 +0.40 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.51 +0.41 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.17 +0.47 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.84 +0.47 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 +0.49 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.39 +0.55 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 +0.62 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.52 +0.68 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.74 +0.72 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.05 +0.75 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.43 +0.79 45 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.87 +0.82 47 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.35 +0.84 50 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.87 +0.87 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.41 +0.89 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.88 +0.93 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.33 +1.23 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.78 +0.93 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.24 +0.96 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.70 +0.94 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.17 +0.94 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.64 +1.06 67 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.46 +0.19 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 +0.19 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 +0.22 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 +0.25 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.07 +0.26 38 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 +0.30 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 +0.31 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.58 +0.32 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.14 +0.36 38 0 13 0
30MAR27 46.00 P 7.00 7.00 7.00 6.74 +0.38 38 2 31 +2
30MAR27 47.00 P 0.00 0.00 0.00 7.34 +0.39 38 0 10 0
30MAR27 48.00 P 8.52 8.52 8.52 7.98 +0.42 38 1 24 -1
30MAR27 49.00 P 0.00 0.00 0.00 8.65 +0.46 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.33 +0.46 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.14 +0.53 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.06 +0.57 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.11 +0.61 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.25 +0.68 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.46 +0.69 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.76 +0.74 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.11 +0.76 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.54 +0.83 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.99 +0.92 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.45 +0.93 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.88 +0.93 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.33 +1.07 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.78 +0.93 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.24 +0.96 55 0 0 0
TOTAL PUT 416 11,387 +304
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$ 68.70
22MAY26 49.00 C 0.00 0.00 0.00 19.71 - 0 0 0 -
22MAY26 50.00 C 0.00 0.00 0.00 18.71 -2.51 0 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 16.22 -2.78 93 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 13.72 -2.77 77 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 11.22 -2.79 61 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 8.76 -2.78 66 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 6.40 -2.38 66 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 4.22 -2.27 63 0 0 0
22MAY26 67.50 C 4.89 4.89 2.19 2.48 -2.07 63 207 34 +23
22MAY26 70.00 C 2.90 3.50 1.20 1.36 -1.54 66 360 107 +45
22MAY26 72.50 C 1.65 2.20 0.58 0.63 -1.04 66 254 152 +77
22MAY26 75.00 C 0.75 1.29 0.30 0.25 -0.61 66 235 156 -44
22MAY26 77.50 C 0.43 0.68 0.15 0.09 -0.31 66 126 230 +8
22MAY26 80.00 C 0.30 0.39 0.08 0.03 -0.14 67 65 191 +4
22MAY26 82.50 C 0.18 0.21 0.06 0.01 -0.06 69 16 64 -3
22MAY26 85.00 C 0.08 0.08 0.08 0.01 -0.02 78 1 40 0
22MAY26 87.50 C 0.04 0.04 0.02 0.01 0.00 88 22 42 +22
22MAY26 90.00 C 0.01 0.01 0.01 0.01 0.00 97 4 19 0
22MAY26 92.50 C 0.02 0.02 0.02 0.01 0.00 105 2 96 -2
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 33.72 -2.70 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 32.73 -3.16 131 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 31.73 -3.05 123 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 30.73 -3.06 116 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 29.73 -3.06 109 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 28.73 -3.15 101 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 27.73 -2.46 92 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.73 -3.27 77 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 25.73 -3.07 0 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 24.73 -2.81 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.73 -2.53 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.73 -3.07 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.73 -2.46 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.93 -2.96 124 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 19.74 -3.04 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.74 -2.80 67 0 34 0
28MAY26 52.50 C 0.00 0.00 0.00 16.24 -3.02 55 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 13.75 -2.95 53 0 84 0
28MAY26 57.50 C 11.10 11.10 11.10 11.22 -2.86 0 20 231 0
28MAY26 60.00 C 10.63 10.63 9.41 9.19 -2.35 70 7 320 0
28MAY26 62.50 C 6.68 6.68 6.50 6.66 -2.26 53 24 405 -20
28MAY26 65.00 C 4.93 5.50 4.40 4.70 -2.21 53 58 250 +21
28MAY26 67.50 C 3.25 3.25 2.90 3.15 -1.97 55 121 422 +44
28MAY26 70.00 C 4.10 4.10 1.81 2.04 -1.36 57 198 944 +69
28MAY26 72.50 C 2.30 2.60 1.07 1.18 -1.12 56 279 655 +157
28MAY26 75.00 C 1.45 1.77 0.62 0.63 -0.78 56 367 589 +22
28MAY26 77.50 C 1.03 1.17 0.43 0.32 -0.50 56 160 355 +4
28MAY26 80.00 C 0.62 0.80 0.23 0.15 -0.30 56 288 2,577 +5
28MAY26 82.50 C 0.45 0.45 0.17 0.07 -0.16 56 102 434 -9
28MAY26 85.00 C 0.21 0.29 0.11 0.03 -0.09 56 45 716 -16
28MAY26 87.50 C 0.16 0.20 0.09 0.02 -0.04 60 149 775 -112
28MAY26 90.00 C 0.12 0.13 0.03 0.01 -0.02 61 90 663 -19
28MAY26 92.50 C 0.04 0.05 0.04 0.01 -0.01 66 56 234 -1
28MAY26 95.00 C 0.04 0.04 0.04 0.01 0.00 72 3 369 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
28MAY26 100.00 C 0.04 0.04 0.03 0.01 0.00 82 7 109 -7
28MAY26 102.50 C 0.01 0.01 0.01 0.01 0.00 86 1 61 +1
28MAY26 105.00 C 0.01 0.01 0.01 0.01 0.00 91 1 54 0
28MAY26 107.50 C 0.01 0.01 0.01 0.01 0.00 96 1 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 83 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 226 0
29MAY26 49.00 C 0.00 0.00 0.00 19.74 - 62 0 0 -
29MAY26 50.00 C 0.00 0.00 0.00 18.74 - 56 0 0 -
29MAY26 52.50 C 0.00 0.00 0.00 16.25 - 59 0 0 -
29MAY26 55.00 C 0.00 0.00 0.00 13.82 - 67 0 0 -
29MAY26 57.50 C 0.00 0.00 0.00 11.34 - 57 0 0 -
29MAY26 60.00 C 0.00 0.00 0.00 9.19 - 66 0 0 -
29MAY26 62.50 C 0.00 0.00 0.00 6.75 - 54 0 0 -
29MAY26 65.00 C 5.44 5.44 5.44 4.82 - 54 1 1 -
29MAY26 67.50 C 3.14 3.25 3.14 3.28 - 55 22 16 -
29MAY26 70.00 C 3.94 3.94 2.00 2.21 - 58 17 8 -
29MAY26 72.50 C 2.80 2.80 1.20 1.37 - 58 3 3 -
29MAY26 75.00 C 1.03 1.13 0.85 0.78 - 58 12 12 -
29MAY26 77.50 C 1.23 1.23 0.55 0.42 - 57 43 41 -
29MAY26 80.00 C 0.82 0.87 0.56 0.21 - 57 11 3 -
29MAY26 82.50 C 0.00 0.00 0.00 0.11 - 58 0 0 -
29MAY26 85.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
29MAY26 87.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
29MAY26 90.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29MAY26 92.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 38.79 -2.97 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.79 -2.44 0 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 36.80 -2.97 75 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 35.83 -2.88 88 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.80 -2.96 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.79 -3.06 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 32.73 -3.16 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.84 -3.15 74 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.78 -3.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.82 -3.26 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.82 -3.06 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.82 -2.86 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.83 -3.17 49 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 25.83 -2.97 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.86 -3.23 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.85 -3.17 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.87 -2.93 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.88 -3.18 49 0 0 0
29JUN26 48.00 C 23.72 23.72 20.30 20.93 -2.96 53 46 166 +46
29JUN26 49.00 C 0.00 0.00 0.00 19.77 -3.01 0 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 18.93 -2.72 47 0 43 0
29JUN26 52.50 C 17.00 17.00 17.00 16.40 -2.86 37 10 61 0
29JUN26 55.00 C 0.00 0.00 0.00 14.06 -3.11 41 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 12.47 -2.40 56 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 9.86 -2.35 45 0 1,044 0
29JUN26 62.50 C 0.00 0.00 0.00 8.03 -2.19 45 0 516 0
29JUN26 65.00 C 6.45 6.45 6.45 6.45 -1.98 46 3 283 +2
29JUN26 67.50 C 7.40 7.40 4.99 5.11 -1.74 47 54 457 +11
29JUN26 70.00 C 5.60 6.00 3.90 4.03 -1.54 48 63 1,079 -19
29JUN26 72.50 C 4.94 4.98 3.09 3.19 -1.41 50 159 490 +19
29JUN26 75.00 C 3.97 4.20 2.36 2.40 -1.24 49 126 1,970 +47
29JUN26 77.50 C 2.80 2.80 1.89 1.77 -1.04 49 77 917 +44
29JUN26 80.00 C 2.30 2.73 1.50 1.29 -0.85 49 102 1,644 +12
29JUN26 82.50 C 1.80 1.80 1.25 0.92 -0.69 49 69 222 -12
29JUN26 85.00 C 1.45 1.72 0.98 0.65 -0.55 49 131 631 +85
29JUN26 87.50 C 1.28 1.28 0.86 0.45 -0.43 49 62 420 +61
29JUN26 90.00 C 0.90 1.15 0.65 0.31 -0.33 49 165 1,546 +85
29JUN26 92.50 C 0.72 0.72 0.62 0.21 -0.26 49 3 480 +2
29JUN26 95.00 C 0.63 0.64 0.60 0.14 -0.19 49 23 310 0
29JUN26 97.50 C 0.65 0.65 0.51 0.10 -0.14 49 11 165 +11
29JUN26 100.00 C 0.53 0.55 0.30 0.07 -0.10 50 25 249 -22
29JUN26 102.50 C 0.44 0.44 0.25 0.05 -0.07 50 2 596 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 44 0
29JUN26 107.50 C 0.36 0.36 0.16 0.02 -0.04 50 15 135 +5
29JUN26 110.00 C 0.27 0.29 0.26 0.01 -0.03 48 21 115 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 33 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 33 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 120.00 C 0.12 0.12 0.12 0.01 0.00 56 10 45 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 57 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 140.00 C 0.04 0.05 0.04 0.01 0.00 70 2 63 0
30JUL26 35.00 C 0.00 0.00 0.00 33.88 -2.97 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 32.89 -3.00 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 31.90 -3.09 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 30.91 -3.20 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 29.92 -3.16 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 28.93 -2.95 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 27.94 -2.97 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 26.83 -3.17 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 25.98 -2.82 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 25.01 -3.08 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.04 -2.98 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.08 -2.89 48 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 21.88 -3.18 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.93 -2.99 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.06 -3.05 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.13 -2.61 41 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 16.62 -3.40 34 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 14.54 -2.98 40 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 12.61 -2.76 43 0 0 0
30JUL26 60.00 C 10.80 10.80 10.80 10.83 -2.70 44 6 131 0
30JUL26 62.50 C 0.00 0.00 0.00 9.50 -1.95 48 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 7.78 -2.33 46 0 110 0
30JUL26 67.50 C 6.61 7.16 6.33 6.56 -1.63 47 106 149 +94
30JUL26 70.00 C 5.44 5.44 5.44 5.51 -1.38 48 15 97 +15
30JUL26 72.50 C 6.44 6.44 5.10 4.65 -1.29 49 19 278 +4
30JUL26 75.00 C 5.03 5.04 4.10 3.78 -1.25 49 9 189 0
30JUL26 77.50 C 3.03 3.05 3.03 3.05 -1.09 49 30 219 +15
30JUL26 80.00 C 4.10 4.10 3.00 2.44 -0.95 49 19 784 +3
30JUL26 82.50 C 2.38 2.38 2.38 1.94 -0.82 49 1 226 +1
30JUL26 85.00 C 2.20 2.20 1.95 1.53 -0.70 49 16 162 +15
30JUL26 87.50 C 0.00 0.00 0.00 1.20 -0.59 48 0 228 0
30JUL26 90.00 C 2.15 2.15 1.73 0.94 -0.49 48 3 146 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.73 -0.41 48 0 105 0
30JUL26 95.00 C 0.00 0.00 0.00 0.56 -0.34 48 0 63 0
30JUL26 97.50 C 0.00 0.00 0.00 0.43 -0.28 48 0 4 0
30JUL26 100.00 C 1.25 1.25 1.07 0.33 -0.23 48 3 30 0
30JUL26 102.50 C 0.00 0.00 0.00 0.25 -0.19 48 0 46 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 -0.15 48 0 217 0
28AUG26 35.00 C 0.00 0.00 0.00 33.95 -2.90 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 32.97 -2.96 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 32.00 -2.99 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 31.02 -3.09 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 30.05 -3.03 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 29.07 -2.86 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 28.10 -2.94 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.13 -2.87 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 26.16 -2.71 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 25.01 -3.08 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 24.04 -2.98 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.08 -2.97 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.08 -2.98 32 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.00 -3.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.42 -2.77 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.50 -2.54 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.55 -2.53 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.42 -2.22 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.52 -2.55 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.70 -2.65 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.49 -1.95 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.87 -2.05 46 0 1 0
28AUG26 67.50 C 7.53 7.59 7.53 7.70 -1.66 47 12 45 +12
28AUG26 70.00 C 7.02 7.02 6.91 6.57 -1.61 47 16 36 +15
28AUG26 72.50 C 0.00 0.00 0.00 5.71 -1.37 48 0 111 0
28AUG26 75.00 C 0.00 0.00 0.00 4.89 -1.31 49 0 74 0
28AUG26 77.50 C 0.00 0.00 0.00 4.11 -1.18 49 0 82 0
28AUG26 80.00 C 4.50 4.50 4.50 3.44 -1.05 49 1 100 0
28AUG26 82.50 C 0.00 0.00 0.00 2.86 -0.94 48 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 2.37 -0.83 48 2 38 +2
28AUG26 87.50 C 3.48 3.48 3.48 1.96 -0.73 48 15 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.61 -0.64 48 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 1.33 -0.55 48 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 1.09 -0.47 48 2 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.89 -0.41 48 0 0 0
28AUG26 100.00 C 1.80 1.85 1.80 0.72 -0.35 48 4 6 +4
28AUG26 102.50 C 0.00 0.00 0.00 0.59 -0.30 48 0 10 0
28AUG26 105.00 C 0.00 0.00 0.00 0.48 -0.25 48 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 34.10 -2.75 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 33.14 -2.79 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 32.25 -2.74 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 31.19 -2.92 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.22 -2.86 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.26 -2.67 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.29 -2.75 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.38 -2.78 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.43 -2.67 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.35 -2.74 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.42 -2.68 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.50 -2.80 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.15 -3.07 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.30 -3.01 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.47 -3.04 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.66 -2.87 38 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 17.84 -2.57 43 0 20 0
29SEP26 55.00 C 18.44 18.44 18.44 16.02 -2.46 44 1 531 0
29SEP26 57.50 C 0.00 0.00 0.00 14.22 -2.71 44 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 12.57 -2.50 45 0 115 0
29SEP26 62.50 C 11.29 11.29 11.29 11.14 -2.47 46 30 161 0
29SEP26 65.00 C 0.00 0.00 0.00 9.81 -1.80 46 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 8.65 -1.66 47 0 928 0
29SEP26 70.00 C 9.98 9.98 8.05 7.65 -1.60 47 2 1,659 +2
29SEP26 72.50 C 6.43 6.45 6.43 6.75 -1.30 48 2 1,102 +2
29SEP26 75.00 C 6.40 6.40 6.40 5.91 -1.28 48 1 161 -1
29SEP26 77.50 C 5.23 5.23 5.23 5.10 -1.16 48 1 108 -1
29SEP26 80.00 C 5.87 6.06 4.55 4.39 -1.05 48 21 2,367 0
29SEP26 82.50 C 4.15 4.15 4.15 3.76 -0.95 48 5 267 0
29SEP26 85.00 C 0.00 0.00 0.00 3.22 -0.85 48 0 99 0
29SEP26 87.50 C 0.00 0.00 0.00 2.75 -0.76 48 0 36 0
29SEP26 90.00 C 3.54 3.54 2.90 2.34 -0.68 48 40 96 -28
29SEP26 92.50 C 0.00 0.00 0.00 1.99 -0.60 48 0 137 0
29SEP26 95.00 C 0.00 0.00 0.00 1.69 -0.53 48 0 132 0
29SEP26 97.50 C 0.00 0.00 0.00 1.43 -0.47 48 0 183 0
29SEP26 100.00 C 2.00 2.00 2.00 1.21 -0.41 48 5 79 -2
29SEP26 102.50 C 0.00 0.00 0.00 1.02 -0.36 48 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 0.86 -0.32 48 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.28 48 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.24 48 0 120 0
29SEP26 112.50 C 1.20 1.20 1.20 0.51 -0.21 48 2 8 0
29SEP26 115.00 C 1.45 1.50 1.45 0.43 -0.18 48 4 42 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.36 -0.16 48 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.14 48 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 34.74 -2.59 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.75 -2.98 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.76 -2.65 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.94 -2.47 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.99 -2.49 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.91 -2.71 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 28.97 -3.19 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.26 -2.69 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.41 -2.45 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.41 -2.33 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 25.65 -2.38 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 24.77 -2.63 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.93 -2.37 46 0 0 0
30DEC26 48.00 C 23.00 23.03 23.00 22.78 -2.66 43 3 3 -2
30DEC26 49.00 C 0.00 0.00 0.00 21.91 -2.80 42 0 1 0
30DEC26 50.00 C 21.00 21.00 21.00 21.43 -2.46 45 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.30 -2.82 43 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 17.80 -2.53 45 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 16.17 -2.60 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 14.66 -2.01 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 13.41 -1.87 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 12.14 -1.86 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 11.29 -1.58 47 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 10.17 -1.85 47 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 9.28 -1.51 48 0 2,262 0
30DEC26 75.00 C 0.00 0.00 0.00 8.48 -1.36 48 1 127 +1
30DEC26 77.50 C 0.00 0.00 0.00 7.63 -1.30 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 6.86 -1.21 48 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 6.16 -1.13 48 0 21 0
30DEC26 85.00 C 6.92 6.92 5.70 5.52 -1.06 48 24 128 +23
30DEC26 87.50 C 0.00 0.00 0.00 4.95 -0.98 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.43 -0.91 48 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.96 -0.84 48 0 44 0
30DEC26 95.00 C 4.29 4.29 4.29 3.55 -0.77 48 2 70 -2
30DEC26 97.50 C 0.00 0.00 0.00 3.17 -0.71 48 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 2.83 -0.66 48 1 79 0
30DEC26 102.50 C 0.00 0.00 0.00 2.53 -0.61 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.19 -0.54 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.96 -0.57 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.75 -0.45 47 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 -0.42 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 -0.38 47 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.24 -0.35 47 0 3 0
30DEC26 120.00 C 2.68 2.68 2.68 1.11 -0.32 47 4 44 +4
30MAR27 35.00 C 0.00 0.00 0.00 34.74 -3.16 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.75 -3.21 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.83 -3.21 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.94 -3.19 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 31.04 -3.24 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.69 -2.66 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.81 -2.66 47 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 28.53 -3.05 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.69 -3.02 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.88 -3.19 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.06 -3.07 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.29 -2.93 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 24.52 -2.92 42 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 23.76 -2.90 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 23.03 -2.90 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 22.66 -2.68 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 20.67 -2.79 43 0 300 0
30MAR27 55.00 C 20.00 20.00 19.20 20.22 -1.73 50 4 609 -4
30MAR27 57.50 C 0.00 0.00 0.00 17.63 -2.34 44 0 600 0
30MAR27 60.00 C 18.47 18.47 18.47 16.28 -2.19 44 1 10 0
30MAR27 62.50 C 0.00 0.00 0.00 15.05 -2.30 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 14.29 -1.48 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.07 -1.43 47 0 3 0
30MAR27 70.00 C 13.60 13.60 13.60 12.04 -1.96 47 1 18 0
30MAR27 72.50 C 12.05 12.05 12.05 11.16 -1.93 47 2 504 +2
30MAR27 75.00 C 0.00 0.00 0.00 10.37 -1.43 48 0 1,130 0
30MAR27 77.50 C 0.00 0.00 0.00 9.53 -1.49 48 0 607 0
30MAR27 80.00 C 9.00 9.00 9.00 8.73 -1.55 47 1 68 +1
30MAR27 82.50 C 8.46 8.46 8.30 8.00 -1.47 47 9 11 +1
30MAR27 85.00 C 0.00 0.00 0.00 7.33 -1.40 47 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 6.71 -1.33 47 0 26 0
30MAR27 90.00 C 6.80 6.80 6.80 6.14 -1.26 47 2 54 +2
30MAR27 92.50 C 0.00 0.00 0.00 5.62 -1.20 47 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 5.14 -1.14 47 1 1 0
30MAR27 97.50 C 0.00 0.00 0.00 4.70 -1.08 47 0 0 0
30MAR27 100.00 C 5.33 5.33 5.33 4.30 -1.02 47 1 13 0
30MAR27 102.50 C 0.00 0.00 0.00 3.94 -0.96 47 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.60 -0.91 47 0 9 0
TOTAL CALL 5,008 49,980 +837
22MAY26 49.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 57.50 P 0.04 0.04 0.04 0.01 0.00 69 3 7 -3
22MAY26 60.00 P 0.13 0.13 0.08 0.05 +0.02 68 10 24 0
22MAY26 62.50 P 0.10 0.32 0.08 0.18 +0.08 66 85 51 +30
22MAY26 65.00 P 0.31 0.80 0.20 0.57 +0.27 67 148 153 +69
22MAY26 67.50 P 0.62 1.76 0.46 1.38 +0.62 67 253 139 +61
22MAY26 70.00 P 1.53 3.10 1.02 2.71 +1.13 69 96 152 +5
22MAY26 72.50 P 2.78 4.50 2.78 4.53 +1.68 71 4 185 0
22MAY26 75.00 P 0.00 0.00 0.00 6.73 +2.05 79 0 52 0
22MAY26 77.50 P 0.00 0.00 0.00 8.87 +2.27 66 0 11 0
22MAY26 80.00 P 0.00 0.00 0.00 11.31 +2.36 64 0 3 0
22MAY26 82.50 P 0.00 0.00 0.00 14.02 +2.63 113 0 2 0
22MAY26 85.00 P 0.00 0.00 0.00 16.51 +2.65 126 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 19.34 +2.99 170 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 21.74 +2.89 175 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 23.90 +2.55 145 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 26.51 +2.66 175 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 29.01 +2.66 186 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 31.51 +2.66 197 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 151 0
28MAY26 52.50 P 0.05 0.05 0.05 0.01 0.00 63 2 570 -2
28MAY26 55.00 P 0.07 0.07 0.07 0.02 +0.01 58 13 1,357 +8
28MAY26 57.50 P 0.08 0.09 0.08 0.06 +0.02 56 8 690 -3
28MAY26 60.00 P 0.19 0.27 0.17 0.19 +0.08 56 34 683 +16
28MAY26 62.50 P 0.22 0.56 0.22 0.49 +0.21 56 90 999 +11
28MAY26 65.00 P 0.53 1.20 0.37 1.02 +0.39 55 342 960 -47
28MAY26 67.50 P 1.13 2.25 0.87 1.96 +0.73 56 162 717 +12
28MAY26 70.00 P 2.07 3.85 1.55 3.32 +1.17 57 229 505 -141
28MAY26 72.50 P 3.00 5.40 2.95 5.04 +1.54 59 29 310 -3
28MAY26 75.00 P 4.54 7.20 4.54 7.08 +2.04 62 3 331 -1
28MAY26 77.50 P 9.27 9.27 9.27 9.27 +2.21 64 4 112 0
28MAY26 80.00 P 11.20 11.20 11.00 11.75 +2.46 75 12 44 -10
28MAY26 82.50 P 0.00 0.00 0.00 14.25 +2.68 85 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 16.51 +2.59 81 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 19.34 +2.97 108 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.74 +2.89 112 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 24.12 +2.77 113 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.56 +2.71 116 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.01 +2.66 119 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.51 +2.66 126 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.83 +2.48 106 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.74 +2.89 158 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.05 +2.70 150 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 41.47 +2.62 147 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 43.93 +2.58 148 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 46.47 +2.62 158 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 48.94 +2.59 160 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 51.49 +2.64 171 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.00 +2.65 177 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 56.60 +2.75 193 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29MAY26 50.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29MAY26 52.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29MAY26 55.00 P 0.00 0.00 0.00 0.03 - 58 0 0 -
29MAY26 57.50 P 0.15 0.15 0.14 0.10 - 58 11 11 -
29MAY26 60.00 P 0.21 0.31 0.21 0.26 - 57 51 51 -
29MAY26 62.50 P 0.40 0.63 0.40 0.58 - 57 8 8 -
29MAY26 65.00 P 1.30 1.30 1.10 1.16 - 56 49 49 -
29MAY26 67.50 P 1.13 2.04 1.13 2.08 - 56 23 21 -
29MAY26 70.00 P 2.32 3.13 2.32 3.40 - 56 3 2 -
29MAY26 72.50 P 0.00 0.00 0.00 5.19 - 60 0 0 -
29MAY26 75.00 P 0.00 0.00 0.00 7.19 - 62 0 0 -
29MAY26 77.50 P 0.00 0.00 0.00 9.38 - 65 0 0 -
29MAY26 80.00 P 0.00 0.00 0.00 11.81 - 74 0 0 -
29MAY26 82.50 P 0.00 0.00 0.00 14.25 - 81 0 0 -
29MAY26 85.00 P 0.00 0.00 0.00 16.51 - 77 0 0 -
29MAY26 87.50 P 0.00 0.00 0.00 19.35 - 104 0 0 -
29MAY26 90.00 P 0.00 0.00 0.00 21.74 - 107 0 0 -
29MAY26 92.50 P 0.00 0.00 0.00 24.31 - 119 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 50 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 50 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 50 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 332 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 1,216 0
29JUN26 52.50 P 0.23 0.23 0.20 0.21 +0.04 49 45 598 +43
29JUN26 55.00 P 0.21 0.41 0.21 0.41 +0.08 48 166 2,348 +92
29JUN26 57.50 P 0.35 0.60 0.35 0.72 +0.14 48 54 655 +3
29JUN26 60.00 P 0.76 1.14 0.61 1.18 +0.22 48 227 988 +42
29JUN26 62.50 P 1.24 1.87 1.00 1.83 +0.33 48 198 608 +17
29JUN26 65.00 P 1.62 2.80 1.62 2.70 +0.49 48 69 705 +32
29JUN26 67.50 P 2.60 4.00 2.60 3.90 +0.79 49 36 771 -15
29JUN26 70.00 P 4.20 5.69 3.60 5.24 +1.04 49 127 1,696 -79
29JUN26 72.50 P 5.55 7.19 5.31 6.90 +1.33 51 47 1,198 +44
29JUN26 75.00 P 7.10 8.94 6.91 8.70 +1.52 52 41 1,223 +7
29JUN26 77.50 P 0.00 0.00 0.00 10.64 +1.67 53 0 375 0
29JUN26 80.00 P 12.40 12.81 12.40 12.74 +1.84 54 4 2,634 -2
29JUN26 82.50 P 0.00 0.00 0.00 14.95 +2.00 56 0 125 0
29JUN26 85.00 P 0.00 0.00 0.00 17.24 +2.12 58 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 19.54 +2.20 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.89 +2.28 61 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 24.31 +2.39 63 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 27.05 +2.77 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.46 +3.03 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.73 +2.84 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.47 +3.11 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.09 +3.24 90 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.30 +2.95 86 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.99 +3.14 94 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.93 +2.58 77 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.78 +2.93 95 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.94 +2.58 84 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.81 +2.96 102 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.00 +2.65 92 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.60 +2.74 100 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.31 +2.96 110 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.36 +2.51 90 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.28 +2.93 114 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.04 +3.17 125 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.87 +2.52 98 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.30 +2.45 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 53 0
30JUL26 46.00 P 0.14 0.14 0.14 0.14 +0.02 48 4 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 211 0
30JUL26 48.00 P 0.23 0.23 0.23 0.23 +0.05 48 1 195 +1
30JUL26 49.00 P 0.00 0.00 0.00 0.29 +0.06 48 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 0.37 +0.08 48 0 202 0
30JUL26 52.50 P 0.00 0.00 0.00 0.62 +0.13 48 0 215 0
30JUL26 55.00 P 0.52 0.83 0.52 0.97 +0.18 47 37 205 +5
30JUL26 57.50 P 0.94 1.28 0.94 1.46 +0.27 47 21 179 +15
30JUL26 60.00 P 1.23 2.00 1.23 2.10 +0.38 47 72 271 -29
30JUL26 62.50 P 2.05 2.97 2.05 2.90 +0.51 47 68 174 +48
30JUL26 65.00 P 3.91 3.91 3.48 3.86 +0.64 47 2 110 +1
30JUL26 67.50 P 3.95 5.11 3.73 5.11 +0.89 48 61 111 -30
30JUL26 70.00 P 5.45 5.45 4.97 6.50 +1.12 48 18 155 -15
30JUL26 72.50 P 8.38 8.38 8.38 8.13 +1.30 49 31 125 +15
30JUL26 75.00 P 8.39 9.36 7.77 9.90 +1.51 50 36 99 -3
30JUL26 77.50 P 0.00 0.00 0.00 11.77 +1.57 51 0 166 0
30JUL26 80.00 P 0.00 0.00 0.00 13.74 +1.76 52 0 52 0
30JUL26 82.50 P 0.00 0.00 0.00 15.81 +1.86 53 0 80 0
30JUL26 85.00 P 0.00 0.00 0.00 17.98 +1.87 54 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 20.23 +2.66 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.56 +2.48 57 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.94 +2.44 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.37 +3.09 62 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 29.83 +2.75 65 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 32.33 +3.40 68 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 34.85 +3.35 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 37.14 +3.20 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.26 +0.05 48 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.40 +0.08 48 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.47 +0.07 47 0 15 0
28AUG26 49.00 P 0.47 0.47 0.47 0.58 +0.11 47 3 7 +3
28AUG26 50.00 P 0.00 0.00 0.00 0.70 +0.13 47 0 52 0
28AUG26 52.50 P 0.90 0.90 0.90 1.05 +0.18 47 30 54 +30
28AUG26 55.00 P 1.05 1.38 1.05 1.53 +0.26 47 9 43 +7
28AUG26 57.50 P 1.40 1.93 1.40 2.13 +0.35 47 16 89 +16
28AUG26 60.00 P 0.00 0.00 0.00 2.87 +0.44 47 0 64 0
28AUG26 62.50 P 0.00 0.00 0.00 3.74 +0.53 47 0 5 0
28AUG26 65.00 P 3.86 5.00 3.86 4.75 +0.64 47 7 35 0
28AUG26 67.50 P 5.89 5.89 5.75 6.07 +0.94 47 30 33 -30
28AUG26 70.00 P 0.00 0.00 0.00 7.54 +1.16 48 0 141 0
28AUG26 72.50 P 0.00 0.00 0.00 9.15 +1.31 49 0 100 0
28AUG26 75.00 P 0.00 0.00 0.00 10.87 +1.34 50 0 52 0
28AUG26 77.50 P 0.00 0.00 0.00 12.69 +1.45 51 0 54 0
28AUG26 80.00 P 0.00 0.00 0.00 14.57 +1.59 51 0 23 0
28AUG26 82.50 P 0.00 0.00 0.00 16.59 +1.70 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 18.67 +1.79 52 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 20.85 +2.04 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.09 +2.15 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.38 +2.31 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.74 +2.93 58 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 30.12 +2.99 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 32.56 +3.06 61 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 35.02 +3.26 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.52 +3.38 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 +0.09 47 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 +0.10 47 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.66 +0.13 47 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 +0.15 47 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.91 +0.17 47 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 1.07 +0.21 47 0 2,727 0
29SEP26 52.50 P 1.00 1.30 1.00 1.51 +0.27 47 20 1,024 +2
29SEP26 55.00 P 1.90 1.90 1.90 2.07 +0.34 47 1 931 0
29SEP26 57.50 P 2.52 2.52 2.52 2.74 +0.41 47 9 445 +9
29SEP26 60.00 P 3.35 3.35 3.35 3.57 +0.55 47 5 816 +5
29SEP26 62.50 P 0.00 0.00 0.00 4.51 +0.64 46 0 678 0
29SEP26 65.00 P 5.31 5.86 5.28 5.55 +0.71 46 171 1,078 -39
29SEP26 67.50 P 0.00 0.00 0.00 6.85 +0.95 47 0 193 0
29SEP26 70.00 P 7.90 7.90 7.90 8.34 +1.16 47 1 290 +1
29SEP26 72.50 P 8.65 10.43 8.65 9.94 +1.29 48 37 133 -30
29SEP26 75.00 P 0.00 0.00 0.00 11.64 +1.37 49 0 154 0
29SEP26 77.50 P 0.00 0.00 0.00 13.44 +1.40 49 0 51 0
29SEP26 80.00 P 15.37 15.37 15.37 15.34 +1.60 50 4 68 -4
29SEP26 82.50 P 0.00 0.00 0.00 17.31 +1.69 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.35 +1.78 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.46 +1.88 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.64 +2.02 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.87 +1.96 54 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.16 +2.44 55 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 30.48 +2.09 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.87 +3.15 58 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 35.27 +2.76 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.71 +2.80 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.14 +2.93 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.68 +3.36 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.56 +2.66 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.81 +2.84 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.74 +3.32 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.17 +3.29 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.06 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.09 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.59 +0.09 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 +0.10 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.81 +0.13 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.93 +0.13 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 +0.14 47 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.23 +0.19 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.36 +0.16 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.52 +0.15 47 0 3 0
30DEC26 48.00 P 1.31 1.31 1.31 1.73 +0.19 47 3 104 +3
30DEC26 49.00 P 0.00 0.00 0.00 1.94 +0.27 47 0 14 0
30DEC26 50.00 P 1.75 1.75 1.75 2.16 +0.27 47 1 352 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.80 +0.37 47 0 206 0
30DEC26 55.00 P 3.20 3.26 3.09 3.51 +0.39 46 66 163 +66
30DEC26 57.50 P 0.00 0.00 0.00 4.38 +0.51 46 0 107 0
30DEC26 60.00 P 4.95 4.95 4.95 5.32 +0.58 46 2 231 +2
30DEC26 62.50 P 0.00 0.00 0.00 6.37 +0.65 46 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 7.53 +0.76 46 0 41 0
30DEC26 67.50 P 8.71 8.71 8.71 8.81 +0.86 46 4 56 +4
30DEC26 70.00 P 10.48 10.48 10.41 10.33 +1.13 47 8 655 -8
30DEC26 72.50 P 12.09 12.09 12.09 11.90 +1.22 47 12 671 0
30DEC26 75.00 P 0.00 0.00 0.00 13.59 +1.29 48 0 114 0
30DEC26 77.50 P 0.00 0.00 0.00 15.36 +1.48 48 0 26 0
30DEC26 80.00 P 17.06 17.06 17.06 17.06 +1.43 48 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 19.20 +1.72 50 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.11 +1.78 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.12 +1.73 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 25.20 +2.24 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.33 +2.07 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.42 +2.00 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.65 +2.53 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.88 +2.12 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.19 +2.44 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.59 +2.64 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.92 +3.01 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.32 +3.15 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.48 +2.56 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.01 +3.18 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.54 +3.22 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.05 +3.09 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 +0.04 46 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.67 +0.03 46 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.04 +0.06 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 +0.07 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.36 +0.10 46 0 15 0
30MAR27 43.00 P 1.23 1.23 1.23 1.53 +0.10 46 20 31 +20
30MAR27 44.00 P 0.00 0.00 0.00 1.70 +0.09 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.85 +0.12 46 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.07 +0.14 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.30 +0.15 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.52 +0.14 46 0 9 0
30MAR27 49.00 P 2.40 2.40 2.40 2.78 +0.18 46 2 4 +1
30MAR27 50.00 P 2.28 2.64 2.28 3.06 +0.22 46 3 381 +3
30MAR27 52.50 P 0.00 0.00 0.00 3.77 +0.21 46 0 364 0
30MAR27 55.00 P 4.17 4.25 4.17 4.63 +0.31 46 6 659 +1
30MAR27 57.50 P 5.33 5.33 5.33 5.52 +0.31 46 3 608 +3
30MAR27 60.00 P 6.30 6.30 6.30 6.58 +0.44 45 1 94 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.66 +0.44 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.89 +0.58 45 0 29 0
30MAR27 67.50 P 0.00 0.00 0.00 10.18 +0.61 45 0 16 0
30MAR27 70.00 P 11.59 11.59 11.59 11.74 +0.89 46 4 45 +4
30MAR27 72.50 P 13.33 13.33 13.33 13.35 +1.12 46 2 515 0
30MAR27 75.00 P 0.00 0.00 0.00 15.04 +1.31 47 0 1,124 0
30MAR27 77.50 P 16.59 16.59 16.59 16.80 +1.44 47 4 608 +4
30MAR27 80.00 P 0.00 0.00 0.00 18.62 +1.45 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 20.33 +1.43 48 0 0 0
30MAR27 85.00 P 23.03 23.03 23.03 22.26 +1.80 48 8 8 -2
30MAR27 87.50 P 0.00 0.00 0.00 24.24 +1.70 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.29 +1.80 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 28.15 +1.67 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.57 +2.24 50 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 32.72 +2.08 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.93 +2.14 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 37.17 +2.35 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.39 +2.41 52 0 0 0
TOTAL PUT 3,530 47,735 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 63.50
28MAY26 42.00 C 0.00 0.00 0.00 21.53 -1.46 65 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.53 -1.46 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.53 -1.46 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.53 -1.46 0 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 17.53 -1.46 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.53 -1.46 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.53 -1.57 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.53 -1.47 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.54 -1.46 52 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.04 -1.46 40 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 8.57 -1.46 42 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.18 -1.44 41 0 130 0
28MAY26 60.00 C 4.10 4.10 3.90 3.94 -1.55 38 13 492 -4
28MAY26 62.50 C 2.47 2.47 2.20 2.25 -1.28 40 160 324 +99
28MAY26 65.00 C 1.21 1.44 0.96 1.11 -0.92 41 277 397 +54
28MAY26 67.50 C 0.62 0.62 0.46 0.49 -0.54 42 72 819 -9
28MAY26 70.00 C 0.30 0.30 0.19 0.18 -0.32 42 61 833 +18
28MAY26 72.50 C 0.14 0.14 0.11 0.06 -0.14 42 10 517 -5
28MAY26 75.00 C 0.07 0.07 0.04 0.02 -0.06 44 135 237 -67
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 121 0
28MAY26 80.00 C 0.03 0.04 0.03 0.01 0.00 53 60 102 -14
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.55 -1.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.55 -1.46 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.56 -1.46 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.56 -1.46 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.56 -1.71 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.53 -1.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.56 -1.70 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.53 -1.70 0 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.58 -1.70 40 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.15 -1.59 40 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.84 -1.44 40 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 6.74 -1.47 40 0 262 0
29JUN26 60.00 C 4.81 4.81 4.81 4.92 -1.33 39 2 537 -2
29JUN26 62.50 C 3.25 3.45 3.21 3.52 -1.13 40 72 257 +65
29JUN26 65.00 C 2.30 2.30 2.30 2.47 -0.91 41 2 1,557 -2
29JUN26 67.50 C 1.65 1.65 1.65 1.65 -0.77 41 20 779 +15
29JUN26 70.00 C 1.33 1.33 1.33 1.07 -0.60 40 10 2,013 0
29JUN26 72.50 C 0.93 0.93 0.76 0.68 -0.45 40 66 1,091 +10
29JUN26 75.00 C 0.60 0.60 0.53 0.41 -0.33 40 20 1,632 -2
29JUN26 77.50 C 0.38 0.38 0.37 0.24 -0.23 40 6 472 +2
29JUN26 80.00 C 0.30 0.30 0.30 0.14 -0.16 40 2 904 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.10 40 0 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.55 -1.57 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.55 -1.62 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.56 -1.61 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.56 -1.50 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.57 -1.71 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.58 -1.59 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.57 -1.69 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.53 -1.73 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.68 -1.60 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.21 -1.73 36 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.34 -1.02 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.52 -1.26 41 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 5.97 -1.17 41 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 4.68 -1.05 41 0 279 0
30JUL26 65.00 C 3.45 3.45 3.45 3.64 -0.92 41 2 146 +2
30JUL26 67.50 C 2.89 2.89 2.87 2.82 -0.81 42 30 240 +22
30JUL26 70.00 C 2.15 2.15 2.10 2.13 -0.67 42 65 205 +65
30JUL26 72.50 C 0.00 0.00 0.00 1.57 -0.56 42 0 150 0
30JUL26 75.00 C 0.00 0.00 0.00 1.14 -0.46 42 0 154 0
30JUL26 77.50 C 0.96 1.07 0.96 0.83 -0.35 42 120 76 -14
30JUL26 80.00 C 0.85 0.85 0.76 0.59 -0.28 41 25 183 0
30JUL26 82.50 C 0.00 0.00 0.00 0.42 -0.22 41 0 151 0
30JUL26 85.00 C 0.00 0.00 0.00 0.29 -0.17 41 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.20 -0.13 41 0 17 0
30JUL26 90.00 C 0.30 0.30 0.30 0.14 -0.09 41 1 37 +1
28AUG26 46.00 C 0.00 0.00 0.00 17.57 -1.71 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.64 -1.60 41 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.68 -1.58 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.82 -1.53 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.94 -1.58 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.92 -1.46 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.16 -0.90 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.55 -0.87 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.09 -1.16 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.91 -1.03 44 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 4.88 -0.92 44 0 126 0
28AUG26 67.50 C 0.00 0.00 0.00 4.02 -0.85 44 0 86 0
28AUG26 70.00 C 3.50 3.50 3.35 3.29 -0.68 44 5 119 0
28AUG26 72.50 C 0.00 0.00 0.00 2.63 -0.62 44 0 45 0
28AUG26 75.00 C 0.00 0.00 0.00 2.08 -0.55 44 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 1.66 -0.44 44 0 300 0
28AUG26 80.00 C 0.00 0.00 0.00 1.30 -0.39 44 0 72 0
28AUG26 82.50 C 0.00 0.00 0.00 1.00 -0.35 44 0 51 0
28AUG26 85.00 C 0.00 0.00 0.00 0.79 -0.26 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.61 -0.23 44 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.47 -0.19 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 21.59 -1.62 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.55 -1.74 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.57 -1.71 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.68 -1.47 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.80 -1.75 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.91 -1.66 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.08 -1.58 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.26 -1.49 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.48 -1.46 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.60 -1.48 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.91 -0.86 44 0 148 0
29SEP26 57.50 C 9.50 9.50 9.50 9.37 -0.85 44 2 60 +2
29SEP26 60.00 C 0.00 0.00 0.00 8.08 -1.11 44 0 117 0
29SEP26 62.50 C 0.00 0.00 0.00 6.89 -1.01 44 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 5.88 -0.91 44 0 1,544 0
29SEP26 67.50 C 0.00 0.00 0.00 4.99 -0.83 45 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 4.23 -0.74 45 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.57 -0.62 45 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 2.98 -0.51 45 0 25 0
29SEP26 77.50 C 0.00 0.00 0.00 2.44 -0.50 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.04 -0.39 45 0 72 0
29SEP26 82.50 C 1.87 1.87 1.87 1.66 -0.37 45 30 75 +9
29SEP26 85.00 C 0.00 0.00 0.00 1.37 -0.31 45 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 -0.26 45 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.91 -0.23 45 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 -0.22 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.58 -0.16 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 -0.14 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.38 -0.11 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.10 45 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.08 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.35 -1.67 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.52 -1.67 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.71 -1.65 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.91 -1.62 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.13 -1.59 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.37 -1.53 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.62 -1.42 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.90 -1.42 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.20 -1.39 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.52 -0.77 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.97 -0.74 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.56 -0.68 45 0 22 0
30DEC26 60.00 C 10.38 10.38 10.38 10.26 -1.04 44 5 34 +5
30DEC26 62.50 C 0.00 0.00 0.00 9.13 -0.96 45 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 8.10 -0.95 45 0 62 0
30DEC26 67.50 C 7.34 7.34 7.09 7.18 -0.88 45 34 176 +4
30DEC26 70.00 C 6.33 6.33 6.33 6.33 -0.84 45 1 69 +1
30DEC26 72.50 C 0.00 0.00 0.00 5.60 -0.78 45 0 43 0
30DEC26 75.00 C 0.00 0.00 0.00 4.93 -0.71 45 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 -0.67 45 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 3.78 -0.60 45 0 574 0
30DEC26 82.50 C 0.00 0.00 0.00 3.27 -0.59 45 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 2.89 -0.48 45 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.50 -0.48 44 0 60 0
30DEC26 90.00 C 0.00 0.00 0.00 2.19 -0.41 44 0 106 0
30MAR27 42.00 C 0.00 0.00 0.00 23.25 -1.64 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 22.47 -1.63 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.70 -1.67 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.98 -1.59 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.25 -1.64 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.54 -1.61 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.86 -1.53 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.22 -1.51 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.56 -1.44 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.98 -0.99 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.53 -1.15 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.23 -1.08 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.96 -1.17 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.85 -1.01 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.85 -1.00 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 8.93 -0.96 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.14 -0.82 45 0 0 0
30MAR27 72.50 C 7.38 7.38 7.38 7.30 -0.86 45 10 11 +9
30MAR27 75.00 C 0.00 0.00 0.00 6.61 -0.78 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.96 -0.76 45 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 5.33 -0.75 45 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 4.83 -0.63 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.33 -0.64 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 3.88 -0.60 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.51 -0.52 44 0 2 0
TOTAL CALL 1,318 26,921 +264
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 372 0
28MAY26 55.00 P 0.13 0.13 0.13 0.03 0.00 42 2 971 0
28MAY26 57.50 P 0.37 0.37 0.26 0.14 +0.02 41 9 667 +7
28MAY26 60.00 P 0.70 0.85 0.54 0.50 +0.11 42 265 1,143 +192
28MAY26 62.50 P 1.40 1.68 1.28 1.30 +0.29 42 360 804 +147
28MAY26 65.00 P 2.90 2.90 2.50 2.58 +0.57 41 22 279 -9
28MAY26 67.50 P 4.96 5.10 4.59 4.58 +1.06 46 45 248 -21
28MAY26 70.00 P 0.00 0.00 0.00 6.63 +1.08 41 0 73 0
28MAY26 72.50 P 0.00 0.00 0.00 9.03 +1.33 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.69 +1.30 66 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.20 +1.27 77 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.69 +1.27 86 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.19 +1.38 94 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.63 +1.17 97 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.18 +1.27 110 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.70 +1.65 120 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 124 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 41 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 41 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 40 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 0.00 40 0 319 0
29JUN26 50.00 P 0.36 0.36 0.30 0.17 +0.01 40 5 428 +5
29JUN26 52.50 P 0.61 0.63 0.61 0.39 +0.03 40 16 729 +14
29JUN26 55.00 P 1.00 1.00 0.87 0.79 +0.09 40 23 1,490 +8
29JUN26 57.50 P 1.63 1.63 1.42 1.41 +0.16 41 25 1,359 -8
29JUN26 60.00 P 2.50 2.65 2.42 2.26 +0.27 40 41 3,570 +21
29JUN26 62.50 P 3.78 3.92 3.78 3.43 +0.42 40 97 1,226 +97
29JUN26 65.00 P 5.37 5.37 5.26 4.90 +0.59 40 35 1,474 -15
29JUN26 67.50 P 7.20 7.20 7.02 6.77 +0.87 42 4 345 -2
29JUN26 70.00 P 0.00 0.00 0.00 8.58 +0.86 40 0 255 0
29JUN26 72.50 P 0.00 0.00 0.00 11.02 +1.07 46 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.13 +1.49 44 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.49 +1.43 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 17.88 +1.61 48 0 206 0
29JUN26 82.50 P 0.00 0.00 0.00 20.36 +1.58 52 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.68 +1.50 46 0 690 0
29JUN26 87.50 P 0.00 0.00 0.00 25.28 +1.79 56 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.75 +1.80 58 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.24 +1.28 61 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.73 +1.84 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.28 +2.11 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.68 +1.30 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.21 +1.63 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.65 +1.28 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.08 +1.62 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.75 +1.82 85 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.25 +1.27 88 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.35 +0.03 41 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.47 +0.06 42 0 62 0
30JUL26 50.00 P 0.75 0.75 0.67 0.59 +0.07 42 17 215 0
30JUL26 52.50 P 0.00 0.00 0.00 1.01 +0.12 42 0 83 0
30JUL26 55.00 P 1.61 1.61 1.61 1.60 +0.17 42 1 58 +1
30JUL26 57.50 P 0.00 0.00 0.00 2.36 +0.25 41 0 123 0
30JUL26 60.00 P 0.00 0.00 0.00 3.34 +0.35 41 0 376 0
30JUL26 62.50 P 4.52 4.52 4.52 4.44 +0.39 40 5 208 -5
30JUL26 65.00 P 6.37 6.37 6.37 6.00 +0.59 41 2 162 0
30JUL26 67.50 P 0.00 0.00 0.00 7.75 +0.82 42 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 9.71 +1.03 44 0 24 0
30JUL26 72.50 P 0.00 0.00 0.00 11.73 +1.35 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.87 +1.00 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.05 +1.01 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.28 +1.38 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.56 +0.89 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.98 +0.99 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.39 +1.06 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.75 +1.54 47 0 0 0
28AUG26 46.00 P 0.68 0.68 0.68 0.55 +0.06 44 2 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.67 +0.07 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.82 +0.09 44 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.98 +0.09 44 0 17 0
28AUG26 50.00 P 1.12 1.35 1.12 1.18 +0.13 44 35 25 +1
28AUG26 52.50 P 0.00 0.00 0.00 1.73 +0.16 44 0 43 0
28AUG26 55.00 P 0.00 0.00 0.00 2.44 +0.22 44 0 24 0
28AUG26 57.50 P 0.00 0.00 0.00 3.30 +0.27 43 0 64 0
28AUG26 60.00 P 0.00 0.00 0.00 4.37 +0.35 43 0 81 0
28AUG26 62.50 P 0.00 0.00 0.00 5.52 +0.36 42 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 7.08 +0.60 43 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 8.71 +0.72 44 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 10.61 +0.89 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.36 +0.55 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.53 +0.76 46 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.62 +0.80 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.78 +0.79 46 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.01 +0.78 46 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.27 +1.28 46 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.60 +1.27 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.98 +1.42 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 +0.07 45 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 +0.09 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 +0.09 45 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.93 +0.12 45 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.10 +0.13 45 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 +0.12 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 +0.14 45 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.70 +0.15 45 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 +0.10 44 0 517 0
29SEP26 55.00 P 0.00 0.00 0.00 3.11 +0.25 44 0 689 0
29SEP26 57.50 P 4.29 4.29 4.29 4.30 +0.53 45 4 245 +4
29SEP26 60.00 P 0.00 0.00 0.00 5.21 +0.43 44 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 6.44 +0.50 44 0 79 0
29SEP26 65.00 P 8.01 8.01 8.01 8.01 +0.71 44 15 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 9.53 +0.71 44 0 575 0
29SEP26 70.00 P 11.45 11.45 11.45 11.24 +0.77 44 1 82 -1
29SEP26 72.50 P 0.00 0.00 0.00 13.23 +0.63 45 0 47 0
29SEP26 75.00 P 0.00 0.00 0.00 15.18 +0.71 46 0 95 0
29SEP26 77.50 P 17.28 17.48 17.28 16.62 +0.80 41 20 118 -4
29SEP26 80.00 P 0.00 0.00 0.00 19.34 +0.76 46 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.46 +0.71 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.70 +0.71 47 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.92 +1.41 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.25 +1.59 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.57 +1.48 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.98 +1.61 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.41 +1.69 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.83 +1.45 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.25 +1.67 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.75 +1.38 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.21 +1.66 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.75 +1.80 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.25 +1.27 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 +0.09 44 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.26 +0.09 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.43 +0.09 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.66 +0.13 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.88 +0.13 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.10 +0.12 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 +0.18 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.64 +0.19 44 0 17 0
30DEC26 50.00 P 3.10 3.10 3.10 2.93 +0.15 44 1 194 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.75 +0.26 44 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.68 +0.36 44 0 872 0
30DEC26 57.50 P 0.00 0.00 0.00 5.67 +0.34 43 0 406 0
30DEC26 60.00 P 0.00 0.00 0.00 6.86 +0.42 43 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 8.18 +0.49 43 0 125 0
30DEC26 65.00 P 0.00 0.00 0.00 9.63 +0.56 43 0 234 0
30DEC26 67.50 P 11.24 11.24 11.24 11.21 +0.85 44 1 203 0
30DEC26 70.00 P 0.00 0.00 0.00 12.90 +0.75 44 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 14.68 +0.82 44 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 16.54 +0.48 44 0 61 0
30DEC26 77.50 P 0.00 0.00 0.00 18.47 +0.50 44 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 20.46 +0.51 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.50 +0.53 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.60 +0.62 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.74 +0.57 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.93 +0.68 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.11 44 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.98 +0.11 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.21 +0.10 44 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.46 +0.12 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.76 +0.17 44 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.04 +0.19 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.35 +0.24 44 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.60 +0.19 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.93 +0.20 44 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 4.82 +0.21 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.81 +0.27 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.98 +0.38 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.22 +0.48 43 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 9.51 +0.44 43 0 301 0
30MAR27 65.00 P 11.02 11.02 11.02 10.95 +0.34 43 1 201 0
30MAR27 67.50 P 0.00 0.00 0.00 12.58 +0.68 44 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 14.23 +0.77 44 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 15.98 +0.81 44 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 17.80 +0.90 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.67 +0.61 44 0 0 0
30MAR27 80.00 P 21.20 21.20 21.20 21.62 +1.02 44 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 23.57 +0.65 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.62 +0.99 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.71 +0.75 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.83 +0.78 44 0 0 0
TOTAL PUT 1,055 32,630 +434
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$ 17.51
28MAY26 13.50 C 0.00 0.00 0.00 4.02 -0.37 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.52 -0.37 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.02 -0.37 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.52 -0.37 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.02 -0.37 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 -0.37 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 -0.36 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.65 -0.30 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.32 -0.23 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.14 26 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.07 26 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.02 -0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.52 -0.42 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.41 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 -0.37 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.37 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 -0.35 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.20 -0.32 25 0 0 0
29JUN26 17.00 C 0.86 0.86 0.85 0.85 -0.26 25 30 30 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.57 -0.22 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 -0.17 25 0 46 0
29JUN26 18.50 C 0.25 0.25 0.20 0.20 -0.12 25 57 108 +57
29JUN26 19.00 C 0.15 0.15 0.13 0.11 -0.09 25 45 191 +45
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.02 -0.38 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.54 -0.40 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.05 -0.41 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.56 -0.37 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.09 -0.36 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.64 -0.34 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.27 -0.28 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.92 -0.26 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.64 -0.23 26 0 0 0
30JUL26 18.00 C 0.44 0.44 0.41 0.43 -0.17 26 60 75 +60
30JUL26 18.50 C 0.00 0.00 0.00 0.28 -0.12 25 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.17 -0.11 25 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.07 25 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.54 -0.40 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.05 -0.41 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.57 -0.36 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.10 -0.36 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.67 -0.33 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.29 -0.30 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.97 -0.25 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.74 -0.20 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 -0.15 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.12 26 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 -0.06 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.42 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 -0.37 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.35 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 -0.32 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.29 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 -0.22 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 -0.19 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 -0.16 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.13 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.12 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.09 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.03 -0.42 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 -0.41 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 -0.41 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 -0.34 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 -0.32 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 -0.29 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.25 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.18 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 -0.20 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 -0.17 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 -0.15 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 -0.13 25 0 0 0
30DEC26 19.50 C 0.55 0.55 0.55 0.53 -0.11 25 15 305 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.09 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.08 -0.38 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.65 -0.39 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.45 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 -0.41 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.40 -0.30 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 -0.28 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.83 -0.24 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 -0.17 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 -0.22 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.19 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.18 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 -0.16 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 -0.14 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 -0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.10 24 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 207 6,763 +207
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 23 0
28MAY26 17.00 P 0.16 0.16 0.16 0.12 +0.06 27 3 120 -3
28MAY26 17.50 P 0.37 0.37 0.35 0.29 +0.12 26 97 185 -63
28MAY26 18.00 P 0.68 0.68 0.60 0.63 +0.23 28 70 442 -18
28MAY26 18.50 P 0.90 1.10 0.90 1.02 +0.30 26 30 550 +20
28MAY26 19.00 P 0.00 0.00 0.00 1.49 +0.34 0 0 423 0
28MAY26 19.50 P 2.10 2.10 2.10 1.99 +0.37 0 43 55 -106
28MAY26 20.00 P 0.00 0.00 0.00 2.49 +0.37 0 0 0 -309
28MAY26 21.00 P 0.00 0.00 0.00 3.54 +0.42 70 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.54 +0.39 84 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.54 +0.39 97 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.54 +0.39 109 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.54 +0.39 120 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.54 +0.39 130 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.54 +0.39 140 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.54 +0.39 149 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.54 +0.39 158 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.54 +0.39 167 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.54 +0.39 175 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 16 0
29JUN26 15.50 P 0.15 0.19 0.15 0.14 +0.05 25 24 54 +24
29JUN26 16.00 P 0.28 0.28 0.28 0.26 +0.08 25 19 97 +19
29JUN26 16.50 P 0.00 0.00 0.00 0.45 +0.12 25 0 126 0
29JUN26 17.00 P 0.68 0.68 0.68 0.67 +0.13 24 2 210 0
29JUN26 17.50 P 1.00 1.00 1.00 1.01 +0.22 25 1 141 0
29JUN26 18.00 P 0.00 0.00 0.00 1.38 +0.24 24 0 140 0
29JUN26 18.50 P 1.60 1.90 1.60 1.81 +0.30 24 40 237 +40
29JUN26 19.00 P 2.00 2.40 2.00 2.27 +0.33 25 60 344 +40
29JUN26 19.50 P 2.50 2.80 2.50 2.66 +0.34 0 40 255 +40
29JUN26 20.00 P 3.00 3.20 3.00 3.13 +0.21 0 20 510 +20
29JUN26 21.00 P 0.00 0.00 0.00 4.25 +0.41 37 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.23 +0.38 39 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.22 +0.38 41 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.22 +0.38 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.21 +0.41 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.21 +0.43 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.21 +0.42 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.20 +0.42 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.20 +0.42 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.20 +0.42 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.19 +0.42 60 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.42 +0.10 25 0 65 0
30JUL26 16.50 P 0.00 0.00 0.00 0.61 +0.11 25 0 80 0
30JUL26 17.00 P 0.00 0.00 0.00 0.85 +0.14 24 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.16 +0.20 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.50 +0.21 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.92 +0.27 25 0 41 0
30JUL26 19.00 P 0.00 0.00 0.00 2.34 +0.30 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.79 +0.32 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.26 +0.34 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.25 +0.39 29 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.24 +0.39 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.22 +0.38 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.22 +0.38 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.21 +0.36 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.21 +0.36 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.21 +0.39 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.20 +0.36 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.20 +0.36 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.20 +0.39 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.37 +0.09 26 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 +0.12 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.74 +0.13 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.98 +0.15 25 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.27 +0.19 24 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.63 +0.23 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.01 +0.28 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.42 +0.30 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.85 +0.32 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.30 +0.33 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.26 +0.40 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.24 +0.39 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.22 +0.38 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.22 +0.38 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.21 +0.36 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.21 +0.36 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.21 +0.39 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.04 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.09 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 +0.11 25 0 37 0
29SEP26 16.50 P 0.76 0.76 0.76 0.83 +0.11 25 3 18 +3
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.14 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.35 +0.17 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 +0.23 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.25 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 +0.28 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 +0.29 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.32 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.26 +0.38 24 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 +0.39 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 +0.38 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.22 +0.38 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.36 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.36 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.39 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 +0.36 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.20 +0.36 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.20 +0.39 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.19 +0.42 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.08 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.09 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.10 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.12 24 0 73 0
30DEC26 17.00 P 1.32 1.32 1.32 1.31 +0.15 24 10 30 +10
30DEC26 17.50 P 0.00 0.00 0.00 1.59 +0.17 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 +0.19 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 +0.24 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 +0.25 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 +0.27 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 +0.33 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.30 +0.36 23 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 +0.39 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.22 +0.38 23 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.22 +0.38 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 +0.36 26 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.21 +0.36 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.21 +0.39 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.20 +0.36 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.20 +0.36 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.20 +0.39 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.19 +0.41 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 +0.09 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 +0.11 25 0 4 0
30MAR27 16.00 P 0.95 0.95 0.95 1.02 +0.12 24 2 19 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.23 +0.11 24 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.47 +0.14 23 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 +0.17 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 +0.17 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 +0.26 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 +0.23 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.17 +0.32 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.52 +0.29 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 +0.33 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.24 +0.35 21 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.22 +0.38 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.22 +0.38 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.21 +0.36 25 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.21 +0.36 27 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.21 +0.39 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.20 +0.36 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.20 +0.36 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.20 +0.39 34 0 0 0
TOTAL PUT 464 6,643 -281
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 0.19 -0.01 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 -0.01 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 -0.01 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 -0.01 117 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 0.00 120 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 113 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 108 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 101 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 -0.01 117 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 0.00 120 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 -0.01 114 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 -0.01 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 -0.01 114 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 -0.01 113 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 0.00 119 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 0.00 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 0.00 122 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 0.00 117 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 0.00 122 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 -0.01 114 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 119 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 123 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 -0.01 111 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 115 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 125 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 86.40
28MAY26 52.50 C 0.00 0.00 0.00 33.94 -0.61 96 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.44 -0.61 80 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.94 -0.61 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.44 -0.62 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.94 -0.62 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.45 -0.61 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.95 -0.61 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.45 -0.59 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.95 -0.62 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.45 -0.62 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.96 -0.61 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.48 -0.62 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.10 -0.65 21 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.05 -0.60 20 0 55 0
28MAY26 87.50 C 0.00 0.00 0.00 0.79 -0.45 21 0 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.23 -0.22 22 0 131 0
28MAY26 92.50 C 0.00 0.00 0.00 0.05 -0.09 22 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.54 -0.52 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.54 -0.52 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.54 -0.53 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.55 -0.61 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.55 -0.52 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.06 -0.52 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.56 -0.53 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.07 -0.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.58 -0.61 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.09 -0.61 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.59 -0.55 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.10 -0.62 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.61 -0.58 19 0 0 0
29JUN26 72.50 C 13.25 13.25 13.25 14.14 -0.61 22 24 0 -24
29JUN26 75.00 C 0.00 0.00 0.00 11.70 -0.59 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.34 -0.56 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.13 -0.52 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.17 -0.45 22 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.43 -0.43 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.19 -0.28 22 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 1.31 -0.21 22 0 88 0
29JUN26 92.50 C 0.00 0.00 0.00 0.73 -0.16 22 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.40 -0.07 22 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 23 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.23 -0.47 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.59 -0.63 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.10 -0.67 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.61 -0.72 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.38 -0.59 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.03 -0.58 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.81 -0.54 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.76 -0.49 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.76 -0.66 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.25 -0.48 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 3.17 -0.22 22 0 15 0
30JUL26 90.00 C 1.93 1.93 1.93 2.07 -0.27 21 15 28 +15
30JUL26 92.50 C 0.00 0.00 0.00 1.37 -0.25 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.87 -0.17 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.56 -0.08 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.23 -0.63 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.67 -0.84 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.25 -0.85 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.87 -0.84 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.69 -0.67 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.44 -0.59 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.34 -0.56 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.40 -0.54 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.60 -0.67 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.07 -0.56 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.81 -0.50 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.83 -0.40 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.03 -0.37 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.45 -0.30 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.02 -0.21 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.71 -0.13 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.46 -0.11 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.77 -0.54 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.78 -0.54 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.79 -0.61 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.80 -0.54 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.80 -0.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.32 -0.57 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.84 -0.59 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.37 -0.60 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.89 -0.64 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.23 -0.74 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.78 -0.86 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -0.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.04 -0.85 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.84 -0.74 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.65 -0.58 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.60 -0.55 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.72 -0.51 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.03 -0.49 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.57 -0.44 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.29 -0.48 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.27 -0.32 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.43 -0.31 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.84 -0.27 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.35 -0.19 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.96 -0.15 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.11 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.77 -0.61 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.78 -0.61 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.79 -0.61 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.80 -0.61 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.80 -0.61 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.32 -0.62 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.84 -0.62 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.37 -0.60 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.89 -0.64 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.31 -0.73 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.96 -0.84 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.66 -0.80 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.43 -0.78 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.24 -0.80 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.21 -0.54 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.33 -0.51 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.63 -0.47 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.10 -0.43 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.83 -0.43 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.60 -0.47 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.55 -0.41 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 3.65 -0.33 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.96 -0.26 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.38 -0.28 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.89 -0.23 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.50 -0.15 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.18 -0.13 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 -0.13 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.40 -0.60 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.97 -0.60 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.59 -0.59 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.28 -1.02 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.47 -0.58 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.25 -0.60 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.28 -0.57 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.11 -0.92 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.41 -0.45 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.84 -0.42 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.41 -0.36 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.28 -0.17 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.04 -0.45 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.96 -0.42 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.96 -0.45 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.21 -0.32 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.52 -0.29 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.95 -0.27 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.45 -0.22 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.05 -0.15 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 -0.15 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.35 -0.09 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 135 0
TOTAL CALL 39 2,068 -9
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 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 73 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 66 0
28MAY26 85.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 52 0
28MAY26 87.50 P 0.00 0.00 0.00 1.92 +0.17 23 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 3.78 +0.38 22 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 6.11 +0.53 21 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 8.60 +0.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.10 +0.23 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.91 +0.54 78 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.41 +0.71 85 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.91 +0.54 92 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.41 +0.55 98 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN26 80.00 P 0.57 0.57 0.57 0.50 +0.09 22 3 10 -3
29JUN26 82.50 P 0.00 0.00 0.00 1.05 +0.16 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 1.94 +0.25 23 0 65 0
29JUN26 87.50 P 0.00 0.00 0.00 3.22 +0.36 23 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 4.73 +0.44 22 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 6.65 +0.52 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 8.81 +0.55 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.15 +0.58 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.57 +0.69 40 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.07 +0.70 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.57 +0.87 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.05 +0.68 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.57 +0.69 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 +0.04 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.53 +0.08 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.97 +0.12 22 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.67 +0.18 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.64 +0.26 22 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 3.92 +0.33 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.48 +0.43 23 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.13 +0.46 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.14 +0.50 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.34 +0.55 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.67 +0.58 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.57 +0.66 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.07 +0.70 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.57 +0.79 38 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.05 +0.68 40 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.57 +0.69 43 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 0.00 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.48 +0.07 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.27 +0.12 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.31 +0.23 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.58 +0.34 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.05 +0.39 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.65 +0.34 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.55 +0.39 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.63 +0.45 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.85 +0.49 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.57 +0.64 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.07 +0.66 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.57 +0.79 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.05 +0.68 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.57 +0.69 38 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 0.04 +0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.00 +0.07 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.56 +0.10 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.30 +0.13 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.25 +0.18 23 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.39 +0.27 23 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.72 +0.43 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.19 +0.36 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.91 +0.37 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.80 +0.41 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.83 +0.46 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.97 +0.50 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.43 +0.55 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.75 +0.60 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.11 +0.61 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.50 +0.62 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.93 +0.64 28 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 22 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 0.09 +0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 +0.03 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.23 +0.07 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.78 +0.10 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 +0.14 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 +0.19 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.28 +0.24 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.41 +0.28 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.71 +0.42 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.23 +0.51 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.91 +0.37 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.69 +0.40 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.60 +0.42 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.63 +0.46 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.81 +0.51 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.03 +0.67 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.30 +0.56 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.64 +0.61 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.01 +0.62 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 +0.05 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.94 +0.10 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.34 +0.09 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.86 +0.13 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.49 +0.14 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.23 +0.13 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.07 +0.20 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.06 +0.25 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.13 +0.23 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.44 +0.16 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.97 +0.44 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.73 +0.60 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.47 +0.41 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.31 +0.45 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.15 +0.37 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.21 +0.49 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.34 +0.52 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.55 +0.80 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.82 +0.58 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.01 +0.47 21 0 0 0
TOTAL PUT 3 1,854 -3
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$ 449.20
22MAY26 340.00 C 0.00 0.00 0.00 109.30 -7.27 79 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 99.30 -7.27 61 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 89.30 -7.40 0 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 79.31 -7.40 57 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 69.31 -7.28 47 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 59.32 -7.27 45 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 49.34 -7.26 42 0 3 0
22MAY26 410.00 C 0.00 0.00 0.00 39.41 -7.20 40 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 29.63 -7.03 37 0 0 0
22MAY26 430.00 C 18.75 18.75 18.75 20.41 -6.51 36 30 30 +30
22MAY26 440.00 C 18.16 18.16 9.98 11.69 -5.67 31 105 79 +70
22MAY26 450.00 C 6.50 11.30 4.35 5.55 -4.55 31 1,936 1,115 +422
22MAY26 460.00 C 3.00 5.00 1.80 2.74 -2.26 35 6,911 10,675 -442
22MAY26 470.00 C 1.66 2.10 0.78 1.46 -0.93 40 4,380 3,712 +1,307
22MAY26 480.00 C 0.55 0.80 0.40 0.84 -0.26 45 1,206 5,343 -36
22MAY26 490.00 C 0.54 0.54 0.25 0.52 -0.02 50 305 1,019 -98
22MAY26 500.00 C 0.20 0.20 0.15 0.35 +0.10 55 176 2,945 +31
22MAY26 510.00 C 0.12 0.12 0.12 0.24 +0.12 59 129 653 0
22MAY26 520.00 C 0.10 0.10 0.09 0.18 +0.12 64 345 927 +345
22MAY26 530.00 C 0.04 0.04 0.04 0.15 +0.11 70 17 101 -1
22MAY26 540.00 C 0.00 0.00 0.00 0.12 +0.10 74 0 120 0
22MAY26 550.00 C 0.00 0.00 0.00 0.10 +0.09 79 0 615 0
22MAY26 560.00 C 0.00 0.00 0.00 0.09 +0.08 84 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.08 +0.07 89 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.07 +0.06 93 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.06 +0.05 97 0 1 0
28MAY26 230.00 C 0.00 0.00 0.00 219.44 -7.03 148 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 214.37 -7.25 109 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 209.37 -7.07 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 204.37 -7.12 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 199.38 -7.25 98 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 194.45 -7.05 125 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 189.39 -7.25 97 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 184.39 -7.26 86 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 179.39 -7.26 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 174.40 -7.25 87 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 169.40 -7.26 74 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 164.40 -7.15 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 159.41 -7.12 77 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 154.41 -7.26 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 149.52 -7.20 96 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 139.42 -7.11 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 129.43 -7.27 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 119.52 -7.03 73 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 109.30 -7.41 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 99.30 -7.42 0 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 89.30 -7.43 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 79.47 -7.24 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 69.48 -7.27 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 59.52 -7.25 33 0 0 0
28MAY26 400.00 C 49.75 50.05 49.00 49.61 -7.19 32 92 35 +32
28MAY26 410.00 C 39.98 39.98 39.98 39.84 -7.06 31 30 30 +30
28MAY26 420.00 C 32.35 32.35 29.61 29.95 -7.24 25 40 45 +30
28MAY26 430.00 C 20.12 22.53 19.60 22.27 -5.67 32 1,200 769 +720
28MAY26 440.00 C 20.02 20.02 12.00 13.70 -5.61 27 1,554 1,084 -178
28MAY26 450.00 C 8.54 11.22 6.81 7.80 -4.40 27 1,886 4,410 +544
28MAY26 460.00 C 5.00 7.00 3.50 4.44 -2.56 28 3,883 4,500 +222
28MAY26 470.00 C 2.50 3.50 1.80 2.54 -1.68 31 3,789 7,596 +859
28MAY26 480.00 C 1.75 1.90 1.05 1.47 -1.13 33 3,450 10,632 +941
28MAY26 490.00 C 0.80 1.03 0.65 0.86 -0.78 35 3,356 15,337 +102
28MAY26 500.00 C 0.55 0.61 0.47 0.55 -0.52 37 2,825 20,416 -256
28MAY26 510.00 C 0.60 0.60 0.37 0.35 -0.37 40 302 12,023 -145
28MAY26 520.00 C 0.31 0.40 0.28 0.22 -0.28 41 484 18,438 -38
28MAY26 530.00 C 0.24 0.33 0.24 0.15 -0.24 44 336 54,648 +258
28MAY26 540.00 C 0.18 0.24 0.18 0.12 -0.17 47 598 5,366 -494
28MAY26 550.00 C 0.22 0.22 0.12 0.10 -0.12 50 643 6,223 -15
28MAY26 560.00 C 0.20 0.20 0.10 0.09 -0.09 53 230 7,449 -224
28MAY26 570.00 C 0.18 0.21 0.15 0.08 -0.06 56 75 4,974 -4
28MAY26 580.00 C 0.12 0.19 0.10 0.07 -0.05 58 840 37,346 -805
28MAY26 590.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 49,731 0
28MAY26 600.00 C 0.19 0.21 0.11 0.01 -0.08 55 846 41,630 +155
28MAY26 610.00 C 0.08 0.08 0.08 0.01 -0.07 57 100 4,238 +78
28MAY26 620.00 C 0.12 0.12 0.12 0.01 -0.06 60 85 4,967 -35
28MAY26 630.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 3,996 0
28MAY26 650.00 C 0.11 0.11 0.06 0.01 -0.03 68 11 3,739 -5
28MAY26 660.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,422 0
28MAY26 700.00 C 0.06 0.06 0.06 0.01 0.00 81 190 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 94 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 97 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 101 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 103 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 105 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 107 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 115 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 120 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,419 0
29MAY26 340.00 C 0.00 0.00 0.00 109.43 - 0 0 0 -
29MAY26 350.00 C 0.00 0.00 0.00 99.45 - 0 0 0 -
29MAY26 360.00 C 0.00 0.00 0.00 89.48 - 0 0 0 -
29MAY26 370.00 C 0.00 0.00 0.00 79.49 - 28 0 0 -
29MAY26 380.00 C 0.00 0.00 0.00 69.51 - 33 0 0 -
29MAY26 390.00 C 0.00 0.00 0.00 59.55 - 32 0 0 -
29MAY26 400.00 C 0.00 0.00 0.00 49.65 - 31 0 0 -
29MAY26 410.00 C 0.00 0.00 0.00 39.92 - 30 0 0 -
29MAY26 420.00 C 0.00 0.00 0.00 30.56 - 30 0 0 -
29MAY26 430.00 C 0.00 0.00 0.00 22.27 - 31 0 0 -
29MAY26 440.00 C 18.42 18.42 13.00 14.38 - 28 149 118 -
29MAY26 450.00 C 10.00 10.00 7.30 8.54 - 28 103 53 -
29MAY26 460.00 C 6.92 6.92 4.00 4.74 - 28 343 236 -
29MAY26 470.00 C 2.94 3.48 2.23 2.55 - 29 1,459 920 -
29MAY26 480.00 C 1.81 1.81 1.34 1.47 - 31 284 225 -
29MAY26 490.00 C 0.92 0.93 0.82 0.86 - 33 95 95 -
29MAY26 500.00 C 0.00 0.00 0.00 0.55 - 36 0 0 -
29MAY26 510.00 C 0.43 0.43 0.43 0.35 - 38 16 16 -
29MAY26 520.00 C 0.38 0.38 0.38 0.22 - 40 20 20 -
29MAY26 530.00 C 0.30 0.30 0.30 0.15 - 42 5 5 -
29MAY26 540.00 C 0.00 0.00 0.00 0.12 - 44 0 0 -
29MAY26 550.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
29MAY26 560.00 C 0.00 0.00 0.00 0.09 - 50 0 0 -
29MAY26 570.00 C 0.00 0.00 0.00 0.08 - 53 0 0 -
29MAY26 580.00 C 0.00 0.00 0.00 0.07 - 56 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 219.89 -7.27 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 214.37 -7.82 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 209.37 -7.84 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 204.37 -7.80 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 199.38 -7.88 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 194.45 -7.84 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 189.39 -7.85 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 184.39 -7.93 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 179.40 -7.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 174.45 -7.92 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 169.45 -7.89 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 164.48 -7.96 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 159.48 -8.02 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 155.32 -7.19 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 149.53 -7.98 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 139.57 -7.92 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 129.60 -7.94 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 120.49 -7.15 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 109.79 -7.94 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 99.89 -7.96 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 90.15 -7.86 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 80.42 -7.80 24 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 70.89 -7.20 27 0 29 0
29JUN26 390.00 C 0.00 0.00 0.00 61.42 -7.11 27 0 10 0
29JUN26 400.00 C 0.00 0.00 0.00 52.28 -6.96 27 0 52 0
29JUN26 410.00 C 0.00 0.00 0.00 44.17 -6.16 28 0 31 0
29JUN26 420.00 C 0.00 0.00 0.00 35.35 -7.49 26 0 97 0
29JUN26 430.00 C 27.07 27.07 27.07 28.96 -4.93 28 30 100 +30
29JUN26 440.00 C 23.00 23.00 20.09 21.39 -5.46 25 142 490 +73
29JUN26 450.00 C 17.30 19.80 15.00 16.37 -4.40 26 347 1,075 +121
29JUN26 460.00 C 14.00 15.37 11.00 12.19 -3.63 26 602 4,582 +218
29JUN26 470.00 C 11.20 11.20 8.35 9.03 -2.87 27 1,514 6,041 +475
29JUN26 480.00 C 7.70 8.80 6.00 6.72 -2.07 28 1,074 4,999 -240
29JUN26 490.00 C 5.40 6.36 4.47 4.99 -1.60 28 7,676 17,974 +6,486
29JUN26 500.00 C 4.00 4.90 3.38 3.80 -1.20 29 2,917 21,885 +300
29JUN26 510.00 C 3.68 3.73 2.65 2.85 -0.86 30 754 6,510 -79
29JUN26 520.00 C 2.40 2.80 2.08 2.14 -0.57 31 700 12,283 -310
29JUN26 530.00 C 2.07 2.07 1.69 1.59 -0.39 32 273 10,792 +15
29JUN26 540.00 C 1.80 1.80 1.40 1.19 -0.26 32 104 9,870 +43
29JUN26 550.00 C 1.41 1.41 1.21 0.89 -0.17 33 593 19,010 +189
29JUN26 560.00 C 1.17 1.27 1.15 0.68 -0.09 34 200 15,585 -55
29JUN26 570.00 C 1.05 1.07 1.05 0.52 -0.05 34 15 10,514 +13
29JUN26 580.00 C 0.93 0.93 0.89 0.40 -0.02 35 31 9,177 -25
29JUN26 590.00 C 0.84 0.85 0.82 0.31 0.00 36 22 5,116 0
29JUN26 600.00 C 0.79 0.80 0.66 0.24 +0.01 36 668 27,092 +69
29JUN26 610.00 C 0.70 0.70 0.68 0.19 +0.01 37 32 8,406 +30
29JUN26 620.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 19,841 0
29JUN26 630.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 12,802 0
29JUN26 640.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 4,997 0
29JUN26 650.00 C 0.47 0.51 0.47 0.08 +0.02 40 93 6,607 0
29JUN26 660.00 C 0.50 0.50 0.45 0.07 +0.02 41 18 17,956 +8
29JUN26 670.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 13,524 0
29JUN26 690.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 7,734 0
29JUN26 700.00 C 0.31 0.32 0.31 0.03 +0.02 43 18 17,009 +8
29JUN26 710.00 C 0.28 0.28 0.28 0.02 +0.01 42 12 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,149 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,034 0
29JUN26 750.00 C 0.15 0.15 0.15 0.01 0.00 45 10 5,824 -10
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 952 0
29JUN26 780.00 C 0.10 0.10 0.10 0.01 0.00 48 50 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 800.00 C 0.19 0.19 0.19 0.01 0.00 50 1 17,622 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29JUN26 830.00 C 0.10 0.10 0.10 0.01 0.00 53 100 278 +100
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 461 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 220.17 -7.98 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 215.23 -8.02 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 211.02 -7.24 66 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 205.28 -8.06 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 201.11 -7.22 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 195.38 -7.99 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 190.45 -7.97 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 185.45 -7.99 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 181.26 -7.23 56 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 175.55 -7.98 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 170.55 -8.01 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 166.37 -7.24 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 160.66 -7.97 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 156.44 -7.24 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 150.70 -8.00 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 140.80 -7.99 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 131.75 -7.20 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 121.92 -7.22 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 111.53 -7.90 32 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 101.84 -7.82 31 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 92.21 -7.78 30 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 82.70 -7.71 29 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 73.02 -6.70 27 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 64.12 -6.48 27 0 46 0
30JUL26 400.00 C 55.00 55.00 55.00 55.64 -4.37 27 1 45 0
30JUL26 410.00 C 0.00 0.00 0.00 47.66 -5.94 27 0 60 0
30JUL26 420.00 C 0.00 0.00 0.00 40.28 -5.61 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 33.99 -4.83 27 0 1,376 0
30JUL26 440.00 C 28.48 28.49 27.30 27.90 -5.05 27 190 275 +110
30JUL26 450.00 C 25.28 25.28 21.00 22.28 -4.32 26 1,449 2,303 +637
30JUL26 460.00 C 19.50 22.20 16.81 18.35 -3.80 27 459 2,771 +121
30JUL26 470.00 C 17.87 17.87 13.57 14.75 -3.21 27 395 4,689 +31
30JUL26 480.00 C 13.40 13.40 10.80 11.86 -2.64 28 293 5,281 +64
30JUL26 490.00 C 10.19 11.38 8.88 9.53 -2.26 28 286 2,615 +50
30JUL26 500.00 C 8.35 9.19 7.00 7.74 -1.95 29 306 7,887 +8
30JUL26 510.00 C 6.80 6.80 5.91 6.24 -1.65 29 115 10,711 +18
30JUL26 520.00 C 5.50 5.96 4.75 4.98 -1.42 30 238 6,419 +65
30JUL26 530.00 C 5.16 5.16 4.05 3.99 -1.17 30 80 2,194 +67
30JUL26 540.00 C 3.78 3.78 3.54 3.19 -0.97 31 107 2,065 -2
30JUL26 550.00 C 3.37 3.73 2.90 2.56 -0.81 31 269 11,987 +133
30JUL26 560.00 C 3.11 3.11 2.50 2.06 -0.67 31 244 3,654 +6
30JUL26 570.00 C 2.32 2.32 2.32 1.66 -0.55 32 2 9,709 -2
30JUL26 580.00 C 1.98 1.98 1.98 1.34 -0.46 32 4 6,221 +2
30JUL26 590.00 C 1.79 1.79 1.68 1.09 -0.38 33 471 3,204 +388
30JUL26 600.00 C 1.80 1.95 1.52 0.89 -0.32 33 1,051 18,347 +1,039
30JUL26 610.00 C 1.45 1.45 1.45 0.73 -0.26 34 2 70,591 0
30JUL26 620.00 C 0.00 0.00 0.00 0.60 -0.22 34 0 11,504 0
30JUL26 630.00 C 1.18 1.18 1.18 0.50 -0.18 35 15 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.41 -0.16 35 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.34 -0.14 35 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.29 -0.11 36 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.24 -0.10 36 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 1,412 0
30JUL26 690.00 C 0.64 0.66 0.64 0.18 -0.07 37 90 514 +45
30JUL26 700.00 C 0.56 0.58 0.56 0.15 -0.06 38 180 921 -75
30JUL26 710.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 181 0
30JUL26 730.00 C 0.46 0.47 0.46 0.10 -0.04 39 150 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 221.09 -7.98 52 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 216.85 -7.27 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 211.19 -7.99 50 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 206.95 -7.28 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 202.00 -7.29 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 196.33 -8.02 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 191.42 -7.97 46 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 186.44 -7.99 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 181.48 -8.00 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 176.52 -8.00 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 171.58 -7.99 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 166.64 -8.00 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 161.78 -7.95 39 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 156.88 -7.93 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 151.99 -7.92 38 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 142.21 -7.93 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 132.58 -7.83 36 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 122.90 -7.84 35 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 113.28 -7.80 33 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 103.73 -7.76 32 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 94.34 -7.66 31 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 85.14 -7.39 30 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 75.34 -8.27 27 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 66.91 -6.44 27 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 58.94 -6.17 27 0 3 0
28AUG26 410.00 C 0.00 0.00 0.00 51.47 -5.87 27 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 44.55 -5.53 27 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 38.47 -4.90 27 0 4 0
28AUG26 440.00 C 32.35 33.60 31.76 32.72 -4.46 27 211 1,170 +177
28AUG26 450.00 C 29.00 32.41 26.88 27.94 -4.16 28 377 2,892 +184
28AUG26 460.00 C 26.94 27.48 23.00 23.32 -3.97 28 1,119 2,699 -5
28AUG26 470.00 C 20.50 20.50 19.79 19.82 -3.24 28 101 2,232 -11
28AUG26 480.00 C 17.28 17.28 15.70 16.67 -2.81 28 59 1,791 +50
28AUG26 490.00 C 15.71 15.71 13.07 14.02 -2.43 29 93 1,457 +87
28AUG26 500.00 C 12.00 12.00 11.15 11.67 -2.14 29 479 2,720 +425
28AUG26 510.00 C 9.95 9.95 9.95 9.70 -1.81 29 1 642 0
28AUG26 520.00 C 9.60 9.60 8.26 8.05 -1.53 30 75 2,011 0
28AUG26 530.00 C 7.39 7.41 6.99 6.67 -1.28 30 409 1,721 +165
28AUG26 540.00 C 6.38 6.42 5.90 5.52 -1.07 30 153 1,464 +50
28AUG26 550.00 C 5.90 5.90 5.01 4.57 -0.89 30 385 3,921 +300
28AUG26 560.00 C 5.10 5.40 4.56 3.79 -0.73 31 114 6,654 +74
28AUG26 570.00 C 4.60 4.60 3.87 3.14 -0.61 31 53 3,429 +5
28AUG26 580.00 C 3.94 3.94 3.55 2.61 -0.49 31 33 15,444 0
28AUG26 590.00 C 0.00 0.00 0.00 2.17 -0.40 32 0 4,914 0
28AUG26 600.00 C 0.00 0.00 0.00 1.80 -0.33 32 0 3,240 0
28AUG26 610.00 C 0.00 0.00 0.00 1.50 -0.27 32 0 2,165 0
28AUG26 620.00 C 2.35 2.38 2.33 1.26 -0.22 32 76 2,129 +16
28AUG26 630.00 C 2.13 2.13 2.13 1.05 -0.18 33 30 2,135 0
28AUG26 640.00 C 1.94 1.94 1.92 0.89 -0.14 33 60 2,074 0
28AUG26 650.00 C 0.00 0.00 0.00 0.75 -0.11 33 0 2,293 0
28AUG26 660.00 C 0.00 0.00 0.00 0.63 -0.09 34 0 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.53 -0.08 34 0 1,418 0
28AUG26 680.00 C 0.00 0.00 0.00 0.45 -0.06 34 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.37 -0.05 34 0 556 0
28AUG26 700.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 464 0
28AUG26 710.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 149 0
28AUG26 730.00 C 0.88 0.92 0.88 0.21 -0.01 36 12 12 +12
28AUG26 740.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 16 0
28AUG26 750.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 538 0
29SEP26 230.00 C 0.00 0.00 0.00 222.75 -7.37 59 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 217.95 -7.24 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 212.90 -7.35 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 208.08 -7.21 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 203.02 -7.30 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 198.21 -7.17 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 193.28 -7.21 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 188.36 -7.14 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 183.45 -7.20 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 177.75 -7.96 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 173.54 -7.32 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 167.96 -8.01 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 163.83 -7.21 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 158.97 -7.22 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 154.13 -7.26 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 143.82 -7.84 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 134.22 -7.80 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 125.44 -6.99 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 115.11 -7.78 33 0 0 0
29SEP26 350.00 C 104.00 104.00 104.00 105.78 -7.69 32 3 6 +3
29SEP26 360.00 C 0.00 0.00 0.00 96.67 -7.53 31 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 87.77 -7.37 30 0 180 0
29SEP26 380.00 C 79.66 79.76 79.66 78.12 -8.25 27 60 427 +60
29SEP26 390.00 C 71.42 71.42 71.42 70.04 -5.98 27 30 202 +30
29SEP26 400.00 C 63.60 63.60 61.22 63.00 -6.18 28 41 799 +1
29SEP26 410.00 C 0.00 0.00 0.00 55.18 -5.50 27 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 48.47 -5.25 27 0 63 0
29SEP26 430.00 C 0.00 0.00 0.00 42.67 -4.59 28 4 194 -4
29SEP26 440.00 C 38.80 42.00 35.25 37.01 -4.46 27 138 182 +138
29SEP26 450.00 C 33.28 36.60 31.00 32.03 -4.12 28 2,210 3,534 +1,957
29SEP26 460.00 C 31.10 31.10 26.62 27.53 -4.12 28 7 2,076 +5
29SEP26 470.00 C 25.60 25.60 22.54 23.95 -3.38 28 682 1,172 +1
29SEP26 480.00 C 22.67 22.90 19.50 20.47 -3.13 28 446 3,241 -115
29SEP26 490.00 C 20.50 20.50 17.44 17.43 -3.05 28 61 3,756 0
29SEP26 500.00 C 16.50 17.10 14.50 14.80 -2.75 28 221 6,821 +69
29SEP26 510.00 C 12.71 12.71 12.71 12.53 -2.48 28 1 3,228 0
29SEP26 520.00 C 12.40 12.40 10.66 10.59 -2.21 29 311 3,741 -77
29SEP26 530.00 C 10.07 10.07 9.57 8.92 -1.99 29 3 6,684 -2
29SEP26 540.00 C 9.40 9.40 8.25 7.51 -1.77 29 56 2,321 +7
29SEP26 550.00 C 7.67 7.80 7.10 6.32 -1.57 29 479 32,078 +271
29SEP26 560.00 C 7.75 7.88 6.34 5.30 -1.40 29 121 3,718 -16
29SEP26 570.00 C 5.80 5.93 5.60 4.45 -1.24 29 154 3,972 +41
29SEP26 580.00 C 5.38 5.38 5.16 3.73 -1.10 29 56 7,601 +51
29SEP26 590.00 C 4.74 4.80 4.57 3.13 -0.97 30 362 2,079 +249
29SEP26 600.00 C 5.00 5.00 4.08 2.63 -0.85 30 217 22,413 +58
29SEP26 610.00 C 0.00 0.00 0.00 2.20 -0.76 30 0 6,488 0
29SEP26 620.00 C 0.00 0.00 0.00 1.85 -0.66 30 0 5,643 0
29SEP26 630.00 C 3.10 3.10 3.10 1.55 -0.59 30 4 5,458 -4
29SEP26 640.00 C 0.00 0.00 0.00 1.30 -0.52 30 0 7,327 0
29SEP26 650.00 C 3.10 3.10 2.60 1.10 -0.46 31 11 43,851 +8
29SEP26 660.00 C 0.00 0.00 0.00 0.92 -0.41 31 0 7,035 0
29SEP26 670.00 C 0.00 0.00 0.00 0.78 -0.36 31 0 2,548 0
29SEP26 680.00 C 2.28 2.28 2.10 0.66 -0.31 31 17 10,470 0
29SEP26 690.00 C 0.00 0.00 0.00 0.56 -0.28 31 0 420 0
29SEP26 700.00 C 1.90 1.90 1.90 0.47 -0.25 31 3 2,726 +3
29SEP26 710.00 C 0.00 0.00 0.00 0.40 -0.22 32 0 1,278 0
29SEP26 720.00 C 1.64 1.64 1.49 0.34 -0.19 32 72 1,914 0
29SEP26 730.00 C 1.40 1.40 1.40 0.29 -0.16 32 11 1,103 0
29SEP26 740.00 C 1.29 1.29 1.29 0.25 -0.15 32 30 714 0
29SEP26 750.00 C 1.22 1.22 1.21 0.21 -0.14 32 60 1,904 0
29SEP26 760.00 C 1.14 1.14 1.14 0.18 -0.12 33 5 1,354 +5
29SEP26 770.00 C 1.07 1.07 1.05 0.16 -0.10 33 46 1,518 +16
29SEP26 780.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 2,082 0
29SEP26 790.00 C 0.92 0.93 0.92 0.12 -0.08 33 89 578 +29
29SEP26 800.00 C 0.94 0.94 0.94 0.10 -0.07 33 5 826 +5
29SEP26 810.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 224.79 -8.03 49 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 219.91 -8.09 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 215.09 -8.05 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 210.29 -8.02 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 205.43 -8.03 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 200.63 -8.06 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 195.83 -7.97 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 191.04 -8.04 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 186.26 -7.95 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 181.43 -7.98 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 177.47 -7.16 42 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 172.71 -7.16 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 167.98 -7.15 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 163.23 -7.16 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 158.48 -7.18 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 149.15 -7.10 37 0 25 0
30DEC26 320.00 C 0.00 0.00 0.00 139.89 -7.04 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 130.06 -7.68 34 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 121.83 -6.88 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 113.09 -6.79 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 103.88 -7.37 31 0 171 0
30DEC26 370.00 C 102.41 102.46 100.93 95.68 -7.19 30 300 563 +300
30DEC26 380.00 C 0.00 0.00 0.00 88.75 -6.02 31 0 470 0
30DEC26 390.00 C 84.94 84.95 84.94 78.79 -8.17 28 60 315 +60
30DEC26 400.00 C 77.00 77.00 73.00 71.76 -8.20 28 15 1,270 +2
30DEC26 410.00 C 71.04 71.04 70.89 65.11 -5.58 28 60 192 +60
30DEC26 420.00 C 0.00 0.00 0.00 59.60 -4.50 28 0 342 0
30DEC26 430.00 C 54.32 54.32 52.84 54.15 -3.74 29 13 130 +1
30DEC26 440.00 C 51.47 51.47 48.27 48.72 -4.56 29 31 237 +27
30DEC26 450.00 C 46.90 46.90 43.16 43.65 -1.55 28 338 6,167 +169
30DEC26 460.00 C 40.00 40.40 38.00 38.81 -3.64 28 53 895 +3
30DEC26 470.00 C 35.40 35.40 34.09 34.60 -3.84 28 33 304 +12
30DEC26 480.00 C 34.00 34.00 30.40 30.76 -3.73 28 129 4,627 -99
30DEC26 490.00 C 28.65 28.65 28.35 27.29 -3.61 28 6 1,257 -4
30DEC26 500.00 C 27.66 27.66 24.00 24.15 -3.51 28 109 2,409 +71
30DEC26 510.00 C 22.88 23.22 22.88 21.33 -3.40 28 41 1,882 +40
30DEC26 520.00 C 20.60 20.60 19.10 18.81 -3.29 28 303 6,332 +228
30DEC26 530.00 C 18.50 18.50 17.36 16.55 -3.18 28 38 2,970 -5
30DEC26 540.00 C 16.00 16.00 16.00 14.53 -3.08 28 1 2,537 +1
30DEC26 550.00 C 15.80 16.18 14.07 12.75 -2.97 28 159 12,685 +48
30DEC26 560.00 C 13.00 13.00 12.75 11.16 -2.86 28 3 2,622 +3
30DEC26 570.00 C 11.87 11.87 11.27 9.76 -2.75 28 77 5,004 -38
30DEC26 580.00 C 11.17 11.17 10.20 8.53 -2.64 28 55 5,490 -35
30DEC26 590.00 C 10.50 10.50 9.49 7.44 -2.53 28 40 3,530 +27
30DEC26 600.00 C 8.91 10.21 8.55 6.48 -2.42 28 215 17,684 -7
30DEC26 610.00 C 8.00 8.10 8.00 5.65 -2.30 28 3 3,507 +2
30DEC26 620.00 C 7.57 7.62 7.56 4.91 -2.20 28 107 7,644 +107
30DEC26 630.00 C 7.11 7.16 7.10 4.27 -2.09 28 122 1,868 +121
30DEC26 640.00 C 0.00 0.00 0.00 3.71 -1.98 29 0 3,451 0
30DEC26 650.00 C 6.23 6.23 5.96 3.22 -1.88 29 27 2,798 +19
30DEC26 660.00 C 5.68 5.68 5.50 2.80 -1.77 29 50 2,339 +5
30DEC26 670.00 C 0.00 0.00 0.00 2.43 -1.68 29 0 935 0
30DEC26 680.00 C 5.20 5.20 4.37 2.11 -1.58 29 69 1,578 +37
30DEC26 690.00 C 0.00 0.00 0.00 1.83 -1.49 29 0 583 0
30DEC26 700.00 C 3.69 4.53 3.69 1.59 -1.40 29 6 15,501 0
30DEC26 710.00 C 0.00 0.00 0.00 1.38 -1.32 29 0 350 0
30DEC26 720.00 C 0.00 0.00 0.00 1.19 -1.24 29 0 1,693 0
30DEC26 730.00 C 4.00 4.00 3.29 1.03 -1.17 29 49 452 +26
30DEC26 740.00 C 0.00 0.00 0.00 0.90 -1.09 29 0 2,302 0
30DEC26 750.00 C 3.48 3.48 2.92 0.78 -1.02 29 76 13,523 +74
30DEC26 760.00 C 2.78 2.78 2.78 0.68 -0.96 29 46 2,636 0
30DEC26 770.00 C 2.74 2.78 2.58 0.59 -0.90 29 948 2,193 +513
30DEC26 780.00 C 0.00 0.00 0.00 0.51 -0.84 29 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.44 -0.79 29 0 245 0
30DEC26 800.00 C 2.60 2.60 2.60 0.38 -0.74 29 13 943 0
30DEC26 810.00 C 0.00 0.00 0.00 0.33 -0.70 29 0 1,142 0
30DEC26 820.00 C 2.50 2.50 2.50 0.29 -0.65 29 5 782 +5
30DEC26 830.00 C 0.00 0.00 0.00 0.25 -0.61 29 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.21 -0.56 29 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.19 -0.51 30 0 473 0
30DEC26 860.00 C 0.00 0.00 0.00 0.16 -0.49 29 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.14 -0.46 30 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.12 -0.43 30 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.11 -0.40 30 0 78 0
30DEC26 900.00 C 2.00 2.00 2.00 0.09 -0.38 30 1 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.08 -0.36 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.07 -0.33 30 0 83 0
30DEC26 930.00 C 0.00 0.00 0.00 0.06 -0.32 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.05 -0.30 30 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.04 -0.29 30 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.03 -0.27 29 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.02 -0.26 29 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.26 28 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.24 28 0 43 0
30DEC26 1,000.00 C 1.35 1.35 1.35 0.01 -0.22 28 14 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 227.65 -7.89 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 222.96 -7.83 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 218.21 -7.86 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 213.49 -7.82 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 208.77 -7.82 43 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 204.06 -7.83 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 199.15 -7.94 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 194.48 -7.92 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 189.83 -7.88 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 185.13 -7.90 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 180.51 -7.86 39 0 0 0
30MAR27 285.00 C 177.21 177.21 177.21 175.82 -7.89 38 5 6 +5
30MAR27 290.00 C 0.00 0.00 0.00 171.30 -7.79 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 166.69 -7.81 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 162.07 -7.82 36 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 153.13 -7.71 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 144.20 -7.70 34 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 135.57 -7.54 33 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 127.08 -7.42 33 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 118.81 -7.26 32 0 14 0
30MAR27 360.00 C 0.00 0.00 0.00 110.74 -7.12 31 0 154 0
30MAR27 370.00 C 109.92 109.92 109.92 102.96 -6.96 31 1 175 +1
30MAR27 380.00 C 0.00 0.00 0.00 96.12 -6.15 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 88.91 -5.09 30 0 139 0
30MAR27 400.00 C 83.17 83.17 80.00 83.72 -4.15 31 92 1,315 +92
30MAR27 410.00 C 0.00 0.00 0.00 74.71 -4.07 29 0 44 0
30MAR27 420.00 C 71.00 71.00 67.20 70.49 -2.08 30 9,537 13,499 +8,730
30MAR27 430.00 C 63.25 63.25 63.25 63.43 -3.26 29 100 932 +100
30MAR27 440.00 C 0.00 0.00 0.00 58.46 -4.18 29 0 938 0
30MAR27 450.00 C 57.00 57.00 52.42 52.92 -4.51 29 5 598 +4
30MAR27 460.00 C 47.95 48.68 47.00 47.70 -4.78 28 215 527 +76
30MAR27 470.00 C 0.00 0.00 0.00 43.47 -4.26 28 0 1,957 0
30MAR27 480.00 C 41.52 41.52 39.49 39.57 -3.96 28 40 2,817 +14
30MAR27 490.00 C 36.96 36.96 36.96 35.96 -3.68 28 1 188 -1
30MAR27 500.00 C 35.70 35.70 32.30 32.65 -3.26 28 144 1,704 +118
30MAR27 510.00 C 31.39 32.50 30.00 29.61 -3.13 28 28 682 +20
30MAR27 520.00 C 28.00 28.00 26.63 26.83 -2.87 28 527 1,411 +526
30MAR27 530.00 C 25.00 25.00 24.50 24.29 -2.61 28 17 2,511 +12
30MAR27 540.00 C 23.00 23.00 23.00 21.97 -2.37 28 1 3,194 +1
30MAR27 550.00 C 21.00 21.66 21.00 19.85 -2.15 28 22 1,389 +21
30MAR27 560.00 C 19.00 19.63 19.00 17.93 -1.94 28 9 3,041 +5
30MAR27 570.00 C 17.72 17.80 17.72 16.19 -1.74 29 5 1,414 0
30MAR27 580.00 C 16.90 16.90 15.94 14.60 -1.56 29 106 1,347 -75
30MAR27 590.00 C 0.00 0.00 0.00 13.17 -1.39 29 0 1,408 0
30MAR27 600.00 C 14.68 14.68 13.39 11.87 -1.23 29 49 3,567 +25
30MAR27 610.00 C 12.58 12.58 12.52 10.70 -1.08 29 110 1,803 0
30MAR27 620.00 C 12.17 12.17 11.50 9.64 -0.95 29 58 2,547 +45
30MAR27 630.00 C 12.00 12.00 10.70 8.69 -0.83 29 8 1,422 0
30MAR27 640.00 C 10.20 10.20 10.20 7.83 -0.72 29 2 1,000 +2
30MAR27 650.00 C 9.50 9.50 9.50 7.05 -0.62 29 1 651 0
30MAR27 660.00 C 0.00 0.00 0.00 6.35 -0.53 29 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 5.72 -0.45 29 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 5.15 -0.38 29 0 865 0
30MAR27 690.00 C 7.10 7.10 7.10 4.64 -0.32 29 45 233 0
30MAR27 700.00 C 7.01 7.01 7.01 4.18 -0.26 29 49 3,695 +4
30MAR27 710.00 C 0.00 0.00 0.00 3.77 -0.21 29 500 1,497 +500
30MAR27 720.00 C 6.50 6.50 6.50 3.40 -0.17 29 5 55 +5
30MAR27 730.00 C 0.00 0.00 0.00 3.06 -0.13 29 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 2.76 -0.10 29 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 2.49 -0.07 29 0 137 0
30MAR27 760.00 C 0.00 0.00 0.00 2.25 -0.04 29 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 2.03 -0.02 30 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 1.84 0.00 30 0 185 0
30MAR27 790.00 C 0.00 0.00 0.00 1.66 +0.01 30 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.50 +0.02 30 0 283 0
30MAR27 810.00 C 0.00 0.00 0.00 1.36 +0.04 30 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 1.23 +0.05 30 0 132 0
30MAR27 830.00 C 0.00 0.00 0.00 1.11 +0.05 30 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.98 +0.06 30 0 45 0
30MAR27 850.00 C 3.45 3.45 3.45 0.89 +0.04 30 9 743 +6
TOTAL CALL 94,414 1,503,348 +29,891
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 65 0
22MAY26 410.00 P 0.00 0.00 0.00 0.09 +0.08 40 0 48 0
22MAY26 420.00 P 0.31 0.45 0.25 0.32 +0.27 38 173 368 +144
22MAY26 430.00 P 0.64 1.17 0.50 0.94 +0.63 35 646 824 -16
22MAY26 440.00 P 1.80 3.30 1.05 2.57 +1.26 33 2,889 1,733 +559
22MAY26 450.00 P 4.10 8.00 3.00 6.30 +2.60 31 2,305 2,756 +347
22MAY26 460.00 P 11.08 14.83 8.00 13.10 +4.40 33 284 1,792 -5
22MAY26 470.00 P 14.50 23.85 14.50 22.87 +6.53 46 136 961 -56
22MAY26 480.00 P 0.00 0.00 0.00 31.56 +7.60 45 0 236 0
22MAY26 490.00 P 41.60 42.20 41.60 41.24 +7.28 50 30 53 -23
22MAY26 500.00 P 48.09 52.00 48.09 52.60 +8.88 80 13 16 -13
22MAY26 510.00 P 0.00 0.00 0.00 60.97 +7.35 60 10 56 -10
22MAY26 520.00 P 0.00 0.00 0.00 70.91 +7.31 64 10 11 -10
22MAY26 530.00 P 0.00 0.00 0.00 82.00 +8.40 101 10 0 -11
22MAY26 540.00 P 0.00 0.00 0.00 92.05 +8.12 110 10 0 -10
22MAY26 550.00 P 0.00 0.00 0.00 101.83 +7.88 114 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 111.88 +8.27 123 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 121.87 +7.95 131 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 131.23 +7.63 121 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 141.23 +7.30 128 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
28MAY26 360.00 P 0.05 0.05 0.05 0.01 0.00 44 1 997 +1
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
28MAY26 380.00 P 0.12 0.13 0.12 0.02 +0.01 36 81 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,590 0
28MAY26 400.00 P 0.04 0.30 0.04 0.13 +0.10 32 264 4,063 -65
28MAY26 410.00 P 0.18 0.56 0.18 0.36 +0.23 31 50 2,833 -20
28MAY26 420.00 P 0.80 1.13 0.48 0.88 +0.46 30 980 7,016 -410
28MAY26 430.00 P 1.42 2.50 1.12 2.07 +0.90 29 2,259 8,252 -763
28MAY26 440.00 P 2.84 5.20 2.48 4.32 +1.61 27 1,899 11,020 +900
28MAY26 450.00 P 6.00 10.14 4.63 8.50 +2.83 27 7,541 14,640 -3,582
28MAY26 460.00 P 15.10 16.90 10.05 14.69 +4.15 27 1,232 32,472 +38
28MAY26 470.00 P 21.00 25.00 17.76 22.87 +5.57 30 2,117 12,740 -1,016
28MAY26 480.00 P 25.16 34.23 25.00 32.70 +7.54 37 201 13,255 -98
28MAY26 490.00 P 39.00 43.99 35.00 42.71 +7.56 45 2,843 13,204 +370
28MAY26 500.00 P 45.72 54.00 43.00 52.60 +6.88 51 2,928 9,876 -1,529
28MAY26 510.00 P 59.20 64.00 58.65 62.79 +8.29 59 110 11,810 -50
28MAY26 520.00 P 68.00 74.00 68.00 70.91 +7.05 43 156 7,236 +5
28MAY26 530.00 P 81.66 81.66 81.40 82.00 +8.25 65 95 4,844 -30
28MAY26 540.00 P 89.00 93.40 89.00 93.00 +6.81 80 13 6,109 0
28MAY26 550.00 P 99.60 102.45 99.60 101.83 +5.38 74 93 5,753 -93
28MAY26 560.00 P 112.00 113.00 111.18 112.00 +6.00 81 93 4,897 -68
28MAY26 570.00 P 117.92 119.00 117.92 124.42 +9.92 108 39 1,483 -69
28MAY26 580.00 P 129.00 132.37 129.00 131.23 +7.34 79 20 604 -21
28MAY26 590.00 P 142.94 142.94 141.71 141.71 +7.78 92 11 90 0
28MAY26 600.00 P 0.00 0.00 0.00 155.32 +11.46 131 0 36 0
28MAY26 610.00 P 162.50 162.50 162.50 161.82 +7.99 103 1 627 0
28MAY26 620.00 P 0.00 0.00 0.00 175.11 +11.21 140 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 181.44 +7.57 104 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 191.37 +7.49 107 0 32 0
28MAY26 650.00 P 0.00 0.00 0.00 201.04 +7.14 101 0 36 0
28MAY26 660.00 P 208.00 208.00 208.00 211.27 +7.17 112 10 49 0
28MAY26 670.00 P 0.00 0.00 0.00 221.22 +7.33 114 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 230.87 +7.02 103 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 241.19 +7.30 120 0 0 0
28MAY26 700.00 P 244.00 244.00 244.00 251.26 +7.40 126 5 0 0
28MAY26 710.00 P 0.00 0.00 0.00 261.22 +7.36 128 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 270.87 +6.78 115 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 280.99 +7.11 125 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 290.92 +7.06 125 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 301.24 +7.40 142 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 311.20 +7.15 144 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 321.18 +7.33 146 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 331.38 +7.53 155 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 341.18 +7.18 151 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 351.19 +7.31 155 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 361.19 +7.31 157 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 371.40 +7.50 167 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 381.25 +7.41 165 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 391.24 +7.36 168 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 401.27 +7.39 171 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 411.23 +7.38 172 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 421.23 +7.38 175 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 431.22 +7.37 177 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 441.17 +7.13 178 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 451.02 +7.35 174 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 350.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29MAY26 360.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29MAY26 370.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY26 380.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29MAY26 390.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
29MAY26 400.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
29MAY26 410.00 P 0.36 0.70 0.36 0.41 - 30 11 11 -
29MAY26 420.00 P 0.63 1.20 0.63 1.07 - 30 36 31 -
29MAY26 430.00 P 1.80 2.70 1.80 2.32 - 29 91 63 -
29MAY26 440.00 P 3.09 5.70 3.09 4.75 - 28 342 245 -
29MAY26 450.00 P 7.34 10.00 6.17 8.99 - 28 245 129 -
29MAY26 460.00 P 13.50 17.10 13.50 15.40 - 29 55 32 -
29MAY26 470.00 P 20.89 20.97 20.77 22.87 - 28 17 17 -
29MAY26 480.00 P 33.60 33.60 32.68 32.70 - 35 24 12 -
29MAY26 490.00 P 0.00 0.00 0.00 42.71 - 43 0 0 -
29MAY26 500.00 P 0.00 0.00 0.00 52.60 - 49 0 0 -
29MAY26 510.00 P 0.00 0.00 0.00 62.79 - 57 10 10 -
29MAY26 520.00 P 0.00 0.00 0.00 70.91 - 41 10 10 -
29MAY26 530.00 P 0.00 0.00 0.00 82.09 - 63 10 10 -
29MAY26 540.00 P 0.00 0.00 0.00 93.00 - 76 10 10 -
29MAY26 550.00 P 0.00 0.00 0.00 101.83 - 71 0 0 -
29MAY26 560.00 P 0.00 0.00 0.00 112.00 - 78 0 0 -
29MAY26 570.00 P 0.00 0.00 0.00 124.42 - 103 0 0 -
29MAY26 580.00 P 0.00 0.00 0.00 131.23 - 75 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 29 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 0.00 28 0 300 0
29JUN26 350.00 P 0.00 0.00 0.00 0.05 0.00 28 0 438 0
29JUN26 360.00 P 0.48 0.57 0.48 0.13 +0.01 28 776 2,525 +382
29JUN26 370.00 P 0.68 0.68 0.68 0.28 +0.04 28 55 530 0
29JUN26 380.00 P 0.77 1.09 0.77 0.56 +0.08 27 327 4,350 +149
29JUN26 390.00 P 1.19 1.60 1.19 1.09 +0.20 27 160 1,709 +46
29JUN26 400.00 P 1.61 2.38 1.61 1.95 +0.34 27 829 13,479 +194
29JUN26 410.00 P 2.42 3.68 2.42 3.28 +0.65 27 999 5,209 +373
29JUN26 420.00 P 4.00 5.60 3.73 5.09 +1.00 26 679 6,418 +44
29JUN26 430.00 P 7.10 8.50 5.65 7.68 +1.46 26 693 8,486 +88
29JUN26 440.00 P 10.00 12.31 9.00 11.21 +2.10 26 894 8,830 +299
29JUN26 450.00 P 13.20 17.14 12.75 15.93 +2.87 26 1,056 14,749 +47
29JUN26 460.00 P 20.00 23.00 17.20 21.77 +3.67 26 1,136 14,316 +660
29JUN26 470.00 P 24.10 29.35 24.10 28.83 +4.89 27 103 7,847 +34
29JUN26 480.00 P 35.00 37.60 32.03 36.00 +5.07 27 237 9,597 +55
29JUN26 490.00 P 42.87 46.63 37.39 44.55 +5.67 28 154 14,620 -30
29JUN26 500.00 P 51.00 56.11 46.00 54.10 +7.50 31 503 18,403 +89
29JUN26 510.00 P 60.17 64.00 60.17 62.79 +7.21 31 84 15,819 +19
29JUN26 520.00 P 70.00 74.00 70.00 71.93 +6.76 31 45 13,344 +20
29JUN26 530.00 P 78.00 84.00 78.00 82.09 +7.56 35 82 5,247 +20
29JUN26 540.00 P 88.00 92.00 84.70 93.08 +6.89 41 122 7,942 +70
29JUN26 550.00 P 99.03 103.44 99.03 102.12 +5.67 40 17 8,936 -17
29JUN26 560.00 P 105.00 114.13 105.00 112.00 +6.00 42 134 14,681 +3
29JUN26 570.00 P 115.00 123.00 113.18 124.42 +9.51 55 137 4,945 -78
29JUN26 580.00 P 131.70 135.00 131.70 131.23 +7.34 42 12 9,289 -8
29JUN26 590.00 P 139.47 142.66 139.47 142.09 +8.00 51 266 4,126 -236
29JUN26 600.00 P 149.50 153.21 149.41 155.32 +10.32 66 159 3,271 -1,733
29JUN26 610.00 P 158.00 160.00 158.00 161.82 +7.67 54 2 1,619 +2
29JUN26 620.00 P 169.50 169.50 169.50 175.11 +10.47 71 50 7,047 -50
29JUN26 630.00 P 0.00 0.00 0.00 181.86 +7.24 58 0 2,957 0
29JUN26 640.00 P 0.00 0.00 0.00 193.11 +9.12 68 0 2,959 -462
29JUN26 650.00 P 200.00 202.85 200.00 201.04 +7.09 55 8 1,337 -8
29JUN26 660.00 P 0.00 0.00 0.00 211.84 +7.74 65 0 652 0
29JUN26 670.00 P 222.50 222.50 222.50 221.85 +7.96 67 3 40 0
29JUN26 680.00 P 0.00 0.00 0.00 231.84 +7.94 69 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 241.81 +7.91 71 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 251.87 +7.97 73 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 261.85 +7.95 75 0 74 0
29JUN26 720.00 P 0.00 0.00 0.00 271.86 +7.77 77 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 281.84 +7.96 78 0 466 0
29JUN26 740.00 P 0.00 0.00 0.00 291.81 +7.95 80 0 1,511 0
29JUN26 750.00 P 0.00 0.00 0.00 301.86 +8.00 82 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 311.85 +7.80 83 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 321.85 +7.99 85 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 331.82 +7.91 86 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 341.82 +7.82 88 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 351.83 +7.94 90 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 361.80 +7.92 91 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 371.40 +7.47 89 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 381.87 +7.99 95 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 391.85 +7.96 96 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 401.83 +7.95 97 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 411.83 +7.89 99 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 421.84 +7.99 100 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 431.22 +7.28 95 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 441.81 +7.77 103 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 451.81 +7.87 105 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 461.81 +7.93 106 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 471.79 +7.91 107 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.25 0.25 0.25 0.01 0.00 33 7 7 +7
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 0.02 +0.01 28 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.09 +0.05 27 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.19 +0.10 27 0 21 0
30JUL26 350.00 P 0.88 0.96 0.88 0.37 +0.17 27 28 388 +28
30JUL26 360.00 P 1.31 1.31 1.31 0.67 +0.27 27 3 1,203 +3
30JUL26 370.00 P 0.00 0.00 0.00 1.16 +0.41 27 0 1,488 0
30JUL26 380.00 P 2.49 2.50 2.48 1.91 +0.60 27 7 8,190 +2
30JUL26 390.00 P 3.03 3.40 3.03 3.00 +0.82 27 196 1,357 +40
30JUL26 400.00 P 4.00 4.78 3.87 4.53 +1.09 27 1,532 4,342 +1,118
30JUL26 410.00 P 6.03 6.67 5.65 6.38 +1.19 27 382 2,019 +231
30JUL26 420.00 P 7.63 9.26 7.01 8.81 +1.34 26 680 13,327 +576
30JUL26 430.00 P 11.50 12.46 9.60 11.85 +1.69 26 599 11,546 +405
30JUL26 440.00 P 14.75 16.99 14.66 15.72 +2.22 26 539 5,670 +404
30JUL26 450.00 P 19.22 21.92 19.22 20.80 +3.12 26 1,516 7,872 +1,390
30JUL26 460.00 P 24.67 28.00 24.50 26.10 +3.33 26 168 8,510 -2
30JUL26 470.00 P 31.35 33.75 30.58 32.48 +3.83 26 461 7,319 -99
30JUL26 480.00 P 35.70 35.70 35.70 40.29 +4.69 27 3 5,149 0
30JUL26 490.00 P 50.00 50.00 50.00 48.25 +3.76 28 10 3,300 +10
30JUL26 500.00 P 53.55 57.20 53.30 54.97 +3.96 26 113 1,645 +52
30JUL26 510.00 P 0.00 0.00 0.00 64.93 +5.73 29 0 520 0
30JUL26 520.00 P 72.00 76.00 72.00 73.82 +8.08 29 122 532 +32
30JUL26 530.00 P 80.00 84.00 80.00 82.90 +6.22 30 210 514 +52
30JUL26 540.00 P 90.00 94.00 90.00 93.08 +6.89 33 30 513 +30
30JUL26 550.00 P 100.00 104.00 100.00 102.12 +5.67 32 31 1,010 +31
30JUL26 560.00 P 107.05 109.00 107.05 112.00 +6.00 34 101 301 +101
30JUL26 570.00 P 114.00 114.00 114.00 124.42 +9.51 43 1 120 +1
30JUL26 580.00 P 123.00 123.00 123.00 131.23 +7.31 34 1 1,049 +1
30JUL26 590.00 P 0.00 0.00 0.00 142.09 +8.00 40 0 310 0
30JUL26 600.00 P 0.00 0.00 0.00 155.32 +10.32 52 0 3,123 0
30JUL26 610.00 P 0.00 0.00 0.00 161.82 +7.67 43 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 175.11 +10.47 55 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 181.89 +7.27 47 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 193.11 +9.12 53 0 180 0
30JUL26 650.00 P 200.00 203.00 200.00 201.88 +7.93 50 2 150 0
30JUL26 660.00 P 0.00 0.00 0.00 211.87 +7.77 52 0 150 0
30JUL26 670.00 P 222.70 222.70 222.70 221.85 +7.94 53 3 60 -95
30JUL26 680.00 P 0.00 0.00 0.00 231.84 +7.93 55 0 0 0
30JUL26 690.00 P 241.00 241.00 241.00 241.85 +7.94 56 2 60 0
30JUL26 700.00 P 0.00 0.00 0.00 251.87 +7.96 58 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 261.85 +7.94 59 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 271.87 +7.78 61 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 281.87 +7.97 62 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 291.81 +7.92 63 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 301.86 +7.95 65 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 311.85 +7.80 66 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 321.85 +7.95 68 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 331.82 +7.91 69 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 341.82 +7.82 70 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 351.83 +7.94 72 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.30 +0.08 27 0 138 0
28AUG26 340.00 P 0.00 0.00 0.00 0.55 +0.14 27 0 72 0
28AUG26 350.00 P 0.00 0.00 0.00 0.93 +0.22 27 0 73 0
28AUG26 360.00 P 2.16 2.30 2.16 1.51 +0.33 27 7 529 +7
28AUG26 370.00 P 3.05 3.05 3.05 2.35 +0.47 27 85 406 +85
28AUG26 380.00 P 3.78 4.28 3.78 3.52 +0.66 27 125 646 +95
28AUG26 390.00 P 4.65 5.56 4.65 5.07 +0.86 27 265 1,121 +235
28AUG26 400.00 P 5.90 7.40 5.90 7.06 +1.08 27 73 3,275 +45
28AUG26 410.00 P 8.84 10.00 8.61 9.36 +1.22 27 95 1,766 +48
28AUG26 420.00 P 11.80 12.90 10.95 12.30 +1.69 27 35 2,582 +17
28AUG26 430.00 P 14.08 16.50 13.30 15.70 +2.01 27 112 4,465 -50
28AUG26 440.00 P 18.50 20.00 18.50 19.76 +2.42 27 6 5,931 +6
28AUG26 450.00 P 22.41 26.00 21.91 24.60 +2.80 27 1,191 4,180 +815
28AUG26 460.00 P 29.12 31.00 28.59 30.18 +3.37 27 140 8,310 +98
28AUG26 470.00 P 35.39 37.60 34.85 36.44 +3.85 27 144 2,183 -90
28AUG26 480.00 P 38.00 44.89 38.00 43.34 +3.93 27 91 2,506 +61
28AUG26 490.00 P 0.00 0.00 0.00 51.48 +5.46 28 20 1,383 0
28AUG26 500.00 P 0.00 0.00 0.00 61.08 +7.17 31 1 348 +1
28AUG26 510.00 P 0.00 0.00 0.00 67.39 +5.56 29 0 172 0
28AUG26 520.00 P 0.00 0.00 0.00 75.91 +5.92 29 0 330 0
28AUG26 530.00 P 78.94 78.94 78.94 85.00 +6.49 30 30 75 +30
28AUG26 540.00 P 90.00 94.20 90.00 94.20 +6.90 31 600 664 +600
28AUG26 550.00 P 100.00 104.95 100.00 103.12 +6.67 31 161 291 +161
28AUG26 560.00 P 0.00 0.00 0.00 112.35 +5.81 31 0 491 0
28AUG26 570.00 P 121.30 121.30 121.30 125.38 +10.13 39 9 879 +9
28AUG26 580.00 P 129.00 129.78 129.00 131.34 +7.32 31 70 1,210 0
28AUG26 590.00 P 138.71 140.00 138.71 142.09 +8.00 35 81 2,621 +31
28AUG26 600.00 P 0.00 0.00 0.00 155.32 +10.32 45 0 64 0
28AUG26 610.00 P 154.15 154.15 154.15 161.82 +7.67 38 1 223 +1
28AUG26 620.00 P 0.00 0.00 0.00 175.11 +10.47 48 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 181.89 +7.27 41 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 193.11 +9.12 47 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 201.88 +7.93 44 0 7 0
28AUG26 660.00 P 0.00 0.00 0.00 211.87 +7.77 45 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 221.85 +7.94 47 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 231.85 +7.94 48 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 241.85 +7.94 49 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 251.87 +7.96 51 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 261.89 +7.98 52 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 271.87 +7.78 53 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 281.87 +7.97 55 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 291.85 +7.96 56 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 301.86 +7.95 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 235.00 P 0.25 0.25 0.22 0.01 0.00 33 213 213 +213
29SEP26 240.00 P 0.26 0.26 0.24 0.01 0.00 32 136 136 +136
29SEP26 245.00 P 0.26 0.26 0.26 0.01 0.00 31 45 45 +45
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 5 0
29SEP26 290.00 P 0.84 0.84 0.77 0.09 +0.05 28 60 60 +30
29SEP26 295.00 P 0.81 0.93 0.81 0.13 +0.07 28 106 136 +106
29SEP26 300.00 P 0.98 1.04 0.98 0.17 +0.08 28 89 149 +84
29SEP26 310.00 P 1.12 1.26 1.12 0.31 +0.14 28 5 68 +5
29SEP26 320.00 P 0.00 0.00 0.00 0.50 +0.19 28 0 177 0
29SEP26 330.00 P 0.00 0.00 0.00 0.79 +0.25 28 0 66 0
29SEP26 340.00 P 1.91 1.96 1.91 1.28 +0.40 28 120 241 +120
29SEP26 350.00 P 0.00 0.00 0.00 1.95 +0.58 28 0 349 0
29SEP26 360.00 P 3.50 3.50 3.50 2.84 +0.75 28 1 1,325 +1
29SEP26 370.00 P 4.26 4.60 4.26 4.01 +0.91 28 47 229 +31
29SEP26 380.00 P 5.25 5.88 5.25 5.48 +1.06 28 66 1,434 +61
29SEP26 390.00 P 6.84 6.84 6.84 7.38 +1.30 28 60 2,518 +60
29SEP26 400.00 P 8.88 9.78 8.44 9.37 +1.25 27 417 4,737 +157
29SEP26 410.00 P 11.29 12.30 11.16 11.89 +1.28 27 435 3,464 +236
29SEP26 420.00 P 13.52 15.60 13.52 15.15 +1.93 27 146 5,331 +18
29SEP26 430.00 P 17.54 19.65 17.54 18.94 +2.43 27 370 7,629 +31
29SEP26 440.00 P 21.84 23.87 21.84 22.84 +2.24 26 350 13,045 -46
29SEP26 450.00 P 26.25 28.90 26.25 27.72 +2.71 26 2,372 15,791 +2,143
29SEP26 460.00 P 32.60 34.87 32.60 33.24 +3.28 26 75 5,993 +29
29SEP26 470.00 P 38.00 40.00 38.00 39.41 +3.69 27 78 8,328 0
29SEP26 480.00 P 44.60 48.10 44.59 46.17 +4.08 27 308 8,878 +258
29SEP26 490.00 P 51.98 54.90 51.98 53.60 +4.65 27 91 4,461 +31
29SEP26 500.00 P 59.50 62.61 59.50 61.40 +4.95 28 136 13,667 -18
29SEP26 510.00 P 0.00 0.00 0.00 71.34 +7.12 30 0 6,450 0
29SEP26 520.00 P 76.96 79.39 76.96 77.50 +7.49 28 87 8,245 -60
29SEP26 530.00 P 0.00 0.00 0.00 86.60 +7.22 29 0 3,566 0
29SEP26 540.00 P 95.00 95.00 95.00 94.45 +5.49 28 6 6,006 +4
29SEP26 550.00 P 100.00 106.00 99.75 103.67 +7.22 29 728 8,521 -59
29SEP26 560.00 P 110.00 110.00 110.00 112.51 +4.36 28 3 7,113 0
29SEP26 570.00 P 0.00 0.00 0.00 125.38 +9.59 35 0 2,599 0
29SEP26 580.00 P 132.36 132.36 132.36 135.63 +10.66 37 32 4,799 -30
29SEP26 590.00 P 0.00 0.00 0.00 142.09 +7.97 32 0 1,331 0
29SEP26 600.00 P 150.00 150.00 150.00 155.32 +10.32 40 1 17,493 +1
29SEP26 610.00 P 0.00 0.00 0.00 161.82 +7.67 34 0 2,711 0
29SEP26 620.00 P 0.00 0.00 0.00 175.11 +10.47 43 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 181.89 +7.27 37 0 2,275 0
29SEP26 640.00 P 0.00 0.00 0.00 193.11 +9.12 42 0 1,283 0
29SEP26 650.00 P 202.21 202.21 202.21 201.88 +6.86 40 1 15,225 +1
29SEP26 660.00 P 0.00 0.00 0.00 211.87 +7.77 41 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 221.85 +7.94 42 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 231.85 +7.94 43 0 362 -1
29SEP26 690.00 P 0.00 0.00 0.00 241.85 +7.94 45 0 30 -29
29SEP26 700.00 P 0.00 0.00 0.00 251.87 +7.96 46 0 134 0
29SEP26 710.00 P 0.00 0.00 0.00 261.89 +7.98 47 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 271.87 +7.78 48 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 281.87 +7.97 49 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 291.85 +7.96 50 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 301.86 +7.95 51 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 311.85 +7.80 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 321.90 +8.00 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 331.90 +7.99 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 341.82 +7.82 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 351.83 +7.94 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 361.80 +7.92 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 371.40 +7.47 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 381.87 +7.99 59 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 391.85 +7.96 60 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 401.83 +7.95 61 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 411.86 +7.92 62 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 421.84 +7.97 63 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 431.85 +7.91 64 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 441.86 +7.82 65 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 451.81 +7.87 66 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 461.81 +7.93 66 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 471.83 +7.95 67 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 481.82 +7.94 68 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 491.29 +7.44 66 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 502.22 +8.18 72 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 512.00 +8.01 71 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 522.00 +8.00 72 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 532.00 +8.00 73 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 542.00 +8.00 74 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 551.00 +7.00 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 7 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.84 0.00 29 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.99 0.00 29 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 1.25 +0.02 29 0 90 0
30DEC26 310.00 P 1.64 2.78 1.64 1.73 +0.09 29 61 90 +60
30DEC26 320.00 P 3.12 3.24 3.12 2.44 +0.17 29 17 541 0
30DEC26 330.00 P 3.93 3.93 3.93 3.30 +0.21 29 1 194 +1
30DEC26 340.00 P 4.69 4.69 4.69 4.32 +0.23 29 1 32 +1
30DEC26 350.00 P 5.90 5.96 5.90 5.70 +0.41 29 3 297 +3
30DEC26 360.00 P 6.89 7.40 6.89 7.07 +0.60 29 54 809 +38
30DEC26 370.00 P 8.43 8.82 8.43 8.82 +0.76 28 52 890 +49
30DEC26 380.00 P 10.32 11.00 10.32 10.75 +1.00 28 57 1,361 +56
30DEC26 390.00 P 12.43 13.33 12.43 13.11 +1.06 28 110 951 +5
30DEC26 400.00 P 14.15 16.10 14.15 15.97 +1.48 28 722 6,357 +672
30DEC26 410.00 P 18.00 19.04 17.82 18.99 +1.56 27 437 3,970 -255
30DEC26 420.00 P 21.00 22.80 20.50 22.66 +2.07 27 87 4,595 +12
30DEC26 430.00 P 24.07 26.38 24.07 26.44 +2.21 27 91 11,290 -13
30DEC26 440.00 P 29.60 31.10 29.60 30.90 +2.75 27 26 2,888 +25
30DEC26 450.00 P 33.50 36.01 33.00 35.63 +2.87 27 93 9,668 +56
30DEC26 460.00 P 38.75 41.75 37.80 40.71 +3.22 26 8 6,170 +4
30DEC26 470.00 P 46.00 47.10 45.20 46.55 +3.15 27 5 6,096 +1
30DEC26 480.00 P 53.00 53.88 52.56 52.90 +3.40 27 125 8,705 -44
30DEC26 490.00 P 57.81 60.35 57.69 60.64 +4.96 28 139 3,845 0
30DEC26 500.00 P 65.63 68.50 65.00 65.74 +4.03 26 50 18,509 +8
30DEC26 510.00 P 73.10 73.10 73.10 75.23 +4.29 28 17 6,518 +2
30DEC26 520.00 P 81.27 81.27 79.57 83.06 +7.06 28 4 4,964 +4
30DEC26 530.00 P 89.50 89.50 89.50 89.50 +0.74 27 5 3,597 0
30DEC26 540.00 P 99.00 100.09 98.99 95.77 -0.67 25 63 2,153 +2
30DEC26 550.00 P 105.76 109.80 102.80 103.98 +1.77 24 170 5,747 +1
30DEC26 560.00 P 0.00 0.00 0.00 115.64 +3.94 28 4 4,865 +4
30DEC26 570.00 P 122.03 122.89 122.03 125.38 +3.24 29 55 4,402 0
30DEC26 580.00 P 131.79 134.00 131.79 135.63 +7.87 31 26 6,446 +26
30DEC26 590.00 P 140.97 140.97 137.21 143.38 +6.60 29 95 3,875 +30
30DEC26 600.00 P 149.10 155.00 147.00 155.32 +6.22 33 9 23,782 0
30DEC26 610.00 P 160.31 160.31 160.31 161.82 +1.51 28 1 4,749 +1
30DEC26 620.00 P 0.00 0.00 0.00 175.11 +10.47 35 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 181.89 +7.27 31 0 2,191 0
30DEC26 640.00 P 190.41 190.41 190.41 193.11 +9.12 34 1 1,851 +1
30DEC26 650.00 P 0.00 0.00 0.00 201.88 +6.86 33 0 2,491 0
30DEC26 660.00 P 209.00 209.00 209.00 211.87 +6.88 34 10 6,381 +10
30DEC26 670.00 P 0.00 0.00 0.00 221.87 +7.94 35 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 231.85 +7.93 36 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 241.85 +7.94 37 0 30 0
30DEC26 700.00 P 249.84 254.00 249.84 251.87 +7.96 38 41 10,359 -956
30DEC26 710.00 P 0.00 0.00 0.00 261.89 +7.98 39 0 0 -30
30DEC26 720.00 P 0.00 0.00 0.00 271.87 +7.78 40 0 186 0
30DEC26 730.00 P 0.00 0.00 0.00 282.38 +8.48 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 291.85 +7.96 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 301.86 +7.95 43 0 10 -98
30DEC26 760.00 P 0.00 0.00 0.00 312.35 +8.30 45 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 321.90 +8.00 45 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 331.90 +7.99 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 341.83 +7.83 46 0 0 0
30DEC26 800.00 P 349.30 350.00 349.10 351.88 +7.99 47 30 48 0
30DEC26 810.00 P 0.00 0.00 0.00 361.80 +7.92 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 371.88 +7.95 49 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 382.35 +8.47 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 391.85 +7.96 50 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 401.83 +7.95 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 411.86 +7.92 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 421.84 +7.97 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 431.85 +7.91 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 441.86 +7.82 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 451.87 +7.93 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 461.87 +7.99 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 471.89 +8.01 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 481.83 +7.94 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 492.17 +8.32 58 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 502.22 +8.16 59 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 512.00 +8.01 59 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 522.00 +8.00 60 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 532.00 +8.00 61 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 542.00 +8.00 61 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 552.00 +7.50 62 0 0 0
30MAR27 230.00 P 1.20 1.20 1.20 0.71 +0.52 35 20 450 +10
30MAR27 235.00 P 0.00 0.00 0.00 0.85 +0.60 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.97 +0.67 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 1.11 +0.74 35 0 0 0
30MAR27 250.00 P 1.75 1.75 1.75 1.26 +0.80 35 8 262 0
30MAR27 255.00 P 0.00 0.00 0.00 1.49 +0.94 34 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.71 +1.05 34 0 3 0
30MAR27 265.00 P 2.16 2.16 2.16 1.93 +1.12 34 155 155 +155
30MAR27 270.00 P 0.00 0.00 0.00 2.17 +1.21 34 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 2.49 +1.37 34 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.82 +1.47 34 0 0 0
30MAR27 285.00 P 3.00 3.00 3.00 3.05 +1.47 33 1 1 +1
30MAR27 290.00 P 0.00 0.00 0.00 3.48 +1.61 33 0 9 0
30MAR27 295.00 P 0.00 0.00 0.00 3.95 +1.82 33 0 0 0
30MAR27 300.00 P 3.51 4.00 3.51 4.28 +1.80 33 9 41 +9
30MAR27 310.00 P 0.00 0.00 0.00 5.34 +2.04 33 0 0 0
30MAR27 320.00 P 5.57 5.57 5.57 6.40 +2.07 32 4 248 +4
30MAR27 330.00 P 6.10 6.60 6.10 7.64 +2.17 32 7 407 +7
30MAR27 340.00 P 7.20 7.20 7.20 9.21 +2.31 31 2 16 +2
30MAR27 350.00 P 9.43 9.45 9.20 10.88 +2.55 31 47 346 +47
30MAR27 360.00 P 10.01 10.96 9.85 12.80 +2.79 30 84 712 +80
30MAR27 370.00 P 13.22 13.22 12.90 14.98 +3.15 30 155 2,466 +4
30MAR27 380.00 P 13.72 15.55 13.72 17.28 +3.08 30 165 1,991 +151
30MAR27 390.00 P 17.71 18.00 17.71 20.04 +3.30 29 152 1,375 +150
30MAR27 400.00 P 19.30 20.97 19.30 22.82 +3.07 29 236 5,164 +210
30MAR27 410.00 P 23.01 24.22 23.01 26.14 +3.33 29 224 1,438 +208
30MAR27 420.00 P 26.69 27.95 26.69 29.57 +3.04 28 91 6,670 +34
30MAR27 430.00 P 30.60 32.00 30.60 33.35 +3.07 28 24 3,411 -7
30MAR27 440.00 P 35.69 37.00 35.69 37.49 +2.92 27 23 3,694 +21
30MAR27 450.00 P 40.00 41.80 37.72 41.75 +2.69 27 253 3,294 +138
30MAR27 460.00 P 43.88 47.58 43.88 46.63 +2.75 27 6 1,678 +4
30MAR27 470.00 P 51.00 53.00 49.00 52.19 +3.06 27 10 3,839 +2
30MAR27 480.00 P 58.88 59.95 58.88 58.26 +3.28 27 2 2,598 +1
30MAR27 490.00 P 62.00 66.10 62.00 64.99 +3.92 27 37 2,077 0
30MAR27 500.00 P 68.00 72.73 68.00 71.04 +2.81 26 3 2,541 +2
30MAR27 510.00 P 0.00 0.00 0.00 79.78 +4.63 27 0 2,197 0
30MAR27 520.00 P 0.00 0.00 0.00 87.25 +5.20 28 0 1,704 0
30MAR27 530.00 P 91.00 91.00 91.00 95.00 +5.23 28 1 576 +1
30MAR27 540.00 P 0.00 0.00 0.00 102.99 +5.45 28 1 315 0
30MAR27 550.00 P 108.00 108.00 108.00 107.92 +5.21 25 5 1,107 +5
30MAR27 560.00 P 0.00 0.00 0.00 118.82 +5.28 27 2 525 +2
30MAR27 570.00 P 0.00 0.00 0.00 125.38 +3.24 26 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 136.53 +6.15 28 0 710 0
30MAR27 590.00 P 0.00 0.00 0.00 145.27 +5.98 28 0 374 0
30MAR27 600.00 P 154.25 154.72 154.25 155.32 +6.22 29 60 1,150 -30
30MAR27 610.00 P 0.00 0.00 0.00 163.19 +2.88 28 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 175.11 +6.99 31 0 233 0
30MAR27 630.00 P 0.00 0.00 0.00 181.96 +4.65 28 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 193.11 +6.52 31 0 164 0
30MAR27 650.00 P 0.00 0.00 0.00 201.88 +6.17 30 0 155 0
30MAR27 660.00 P 0.00 0.00 0.00 211.87 +6.88 31 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 221.87 +7.62 32 0 200 0
30MAR27 680.00 P 228.50 230.45 228.50 231.85 +7.93 32 45 209 +45
30MAR27 690.00 P 0.00 0.00 0.00 241.85 +7.94 33 0 0 0
30MAR27 700.00 P 249.20 250.00 243.80 251.87 +7.96 34 99 169 +99
30MAR27 710.00 P 0.00 0.00 0.00 261.89 +7.98 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 271.87 +7.78 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 282.38 +8.48 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 291.85 +7.96 37 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 301.86 +7.95 38 0 0 -4
30MAR27 760.00 P 0.00 0.00 0.00 312.35 +8.30 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 321.90 +8.00 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 331.90 +7.99 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 341.83 +7.83 41 0 0 0
30MAR27 800.00 P 349.00 349.00 349.00 351.88 +7.99 42 2 1 0
30MAR27 810.00 P 0.00 0.00 0.00 361.80 +7.92 43 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 371.88 +7.95 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 382.35 +8.47 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 391.85 +7.96 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 401.83 +7.95 45 0 0 0
TOTAL PUT 61,417 1,007,288 +5,476
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$ 118.20
28MAY26 80.00 C 0.00 0.00 0.00 38.26 +0.17 75 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.76 +0.21 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.26 +0.04 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.76 +0.14 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.26 -0.67 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.77 +0.13 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.49 -0.29 76 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.16 +0.56 77 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.28 +0.16 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.81 +0.14 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.37 -0.29 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.00 +0.04 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.76 -0.04 39 0 0 0
28MAY26 112.50 C 5.26 5.26 5.25 6.71 -0.12 38 57 57 +57
28MAY26 115.00 C 3.69 3.69 3.68 4.97 -0.16 39 55 55 +55
28MAY26 117.50 C 2.44 2.44 2.43 3.41 -0.30 38 70 522 -9
28MAY26 120.00 C 2.30 2.30 2.30 2.26 -0.22 38 16 786 +15
28MAY26 122.50 C 0.00 0.00 0.00 1.42 -0.21 38 1 180 0
28MAY26 125.00 C 0.55 0.94 0.43 0.86 -0.20 39 85 441 +1
28MAY26 127.50 C 0.44 0.48 0.43 0.49 -0.16 39 45 682 -8
28MAY26 130.00 C 0.20 0.20 0.18 0.26 -0.13 39 5 397 -2
28MAY26 132.50 C 0.14 0.14 0.14 0.13 -0.08 39 2 176 -2
28MAY26 135.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 56.14 +0.07 95 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.52 +0.36 81 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.90 -0.20 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.50 -0.14 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.92 +0.19 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.60 -0.29 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.93 -0.29 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.44 -0.55 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.18 +0.25 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.76 +0.32 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.33 -0.04 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.91 -0.23 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.50 +0.45 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.49 -0.29 23 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.95 +0.73 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.69 -0.82 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.80 +0.04 36 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.69 0.00 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.71 -0.04 36 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 10.87 -0.07 36 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 9.19 -0.11 36 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 7.69 -0.15 36 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 6.30 -0.15 36 0 90 0
29JUN26 120.00 C 0.00 0.00 0.00 5.14 -0.14 36 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 4.10 -0.22 36 0 236 0
29JUN26 125.00 C 0.00 0.00 0.00 3.28 -0.15 36 0 257 0
29JUN26 127.50 C 0.00 0.00 0.00 2.59 -0.15 36 0 518 0
29JUN26 130.00 C 1.52 2.12 1.52 2.03 -0.09 36 14 202 +8
29JUN26 132.50 C 1.25 1.69 1.25 1.58 -0.10 36 11 604 -11
29JUN26 135.00 C 0.00 0.00 0.00 1.21 -0.11 36 0 263 0
29JUN26 137.50 C 0.75 0.75 0.75 0.90 -0.12 36 4 95 0
29JUN26 140.00 C 0.70 0.70 0.70 0.67 -0.10 36 2 106 -2
29JUN26 142.50 C 0.00 0.00 0.00 0.49 -0.09 36 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 39.13 +0.14 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.87 +0.60 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.46 +0.58 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.81 +0.23 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.48 -0.04 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.18 -0.12 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.90 -0.06 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.77 +0.06 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.57 +0.28 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.93 -0.36 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.99 -0.22 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 14.18 -0.07 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.48 -0.10 35 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 10.92 -0.12 35 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 9.56 -0.12 36 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 8.21 -0.11 35 0 37 0
30JUL26 120.00 C 0.00 0.00 0.00 7.02 -0.16 35 0 168 0
30JUL26 122.50 C 0.00 0.00 0.00 5.98 -0.12 35 0 99 0
30JUL26 125.00 C 0.00 0.00 0.00 5.07 -0.04 35 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.26 -0.11 35 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 3.57 -0.10 35 0 426 0
30JUL26 132.50 C 0.00 0.00 0.00 2.97 -0.09 35 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 2.46 -0.08 35 0 16 0
30JUL26 137.50 C 0.00 0.00 0.00 2.04 -0.06 36 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.64 -0.19 35 0 120 0
30JUL26 142.50 C 0.00 0.00 0.00 1.33 -0.17 35 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 1.07 -0.12 35 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.86 -0.11 35 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.69 -0.09 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.21 +0.63 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.81 +0.29 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.64 +0.34 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.64 -0.04 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.21 -0.20 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.43 +0.07 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.16 -0.11 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.28 -0.23 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.69 -0.02 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.09 -0.04 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 12.61 -0.05 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 11.18 -0.13 36 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 9.90 -0.08 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 8.74 -0.11 36 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 7.67 -0.12 36 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 6.73 -0.10 36 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 5.89 -0.07 36 0 117 0
28AUG26 130.00 C 0.00 0.00 0.00 5.13 -0.05 36 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 4.46 -0.05 36 0 47 0
28AUG26 135.00 C 0.00 0.00 0.00 3.86 -0.04 36 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 3.35 0.00 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.88 -0.19 37 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 2.47 -0.17 37 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.11 -0.15 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.79 -0.09 37 0 0 0
28AUG26 150.00 C 1.32 1.32 1.32 1.52 -0.08 37 30 45 +30
29SEP26 62.50 C 0.00 0.00 0.00 56.43 +0.36 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.98 +0.44 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.50 +0.40 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.45 +0.81 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.73 +0.65 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.62 +0.73 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.25 +1.03 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.57 +0.58 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.55 +0.96 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.54 +0.35 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.62 +0.75 43 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 30.08 +0.56 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.83 +0.30 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.09 +0.41 40 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.71 +0.30 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.57 -0.59 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 20.13 -0.05 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 17.82 -0.68 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 16.11 -0.58 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.77 -0.14 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 13.32 -0.14 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 12.00 -0.19 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 10.95 +0.10 37 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 9.78 0.00 37 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 8.71 +0.07 37 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 7.74 -0.01 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.87 -0.02 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.14 +0.08 37 0 165 0
29SEP26 132.50 C 0.00 0.00 0.00 5.41 +0.12 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.78 +0.10 37 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.22 -0.09 37 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 3.57 -0.08 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.15 -0.08 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.73 -0.08 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.38 -0.15 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.08 -0.07 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 51.70 +0.39 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.45 +0.52 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.92 +0.39 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.62 +0.12 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.25 +0.30 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.98 +0.19 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.99 +0.59 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.86 +0.51 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.76 +0.58 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.72 +0.58 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.71 +0.45 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.77 +0.10 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.89 +0.68 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.10 +0.08 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.86 -0.47 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.28 -0.42 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.26 +0.05 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.77 +0.05 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.97 -0.39 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.67 -0.39 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.88 +0.02 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.73 +0.11 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.67 +0.01 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.50 -0.17 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.57 -0.19 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.78 +0.13 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.01 -0.03 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.30 -0.05 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.66 -0.03 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.23 -0.02 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.68 -0.02 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.13 -0.02 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.66 -0.02 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.25 -0.02 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 41.35 +0.03 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.27 +0.08 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.23 +0.11 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.25 +0.12 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.31 +0.15 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.45 +0.34 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.64 +0.15 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.93 +0.29 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.27 +0.14 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 24.62 +0.13 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.15 +0.12 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.67 +0.10 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.27 +0.10 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.93 +0.03 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.40 -0.24 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.55 +0.18 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.48 +0.25 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.41 +0.25 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.22 +0.05 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.28 +0.11 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.39 -0.16 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.56 -0.11 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.76 -0.19 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.87 -0.04 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.36 +0.12 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.95 +0.06 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.41 +0.05 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.75 -0.07 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.27 -0.01 35 0 5 0
TOTAL CALL 397 14,987 +132
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 95.00 P 0.14 0.14 0.14 0.01 0.00 49 2 84 -2
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 101 0
28MAY26 105.00 P 0.62 0.62 0.30 0.09 -0.08 38 16 210 +5
28MAY26 107.50 P 0.89 0.89 0.47 0.23 -0.14 39 19 277 -10
28MAY26 110.00 P 1.08 1.08 1.04 0.49 -0.22 39 87 151 +51
28MAY26 112.50 P 1.67 1.67 1.56 0.96 -0.31 39 110 247 +85
28MAY26 115.00 P 3.38 3.38 1.80 1.69 -0.39 39 125 283 +64
28MAY26 117.50 P 4.20 4.20 2.83 2.69 -0.37 39 31 539 +12
28MAY26 120.00 P 4.18 4.18 4.18 4.03 -0.48 39 15 234 0
28MAY26 122.50 P 5.85 5.85 5.85 5.69 -0.44 39 15 151 -9
28MAY26 125.00 P 7.88 7.88 7.88 7.58 -0.38 38 1 178 0
28MAY26 127.50 P 0.00 0.00 0.00 9.71 -0.35 38 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 11.99 -0.30 38 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 14.37 -0.26 38 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.82 -0.23 38 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.30 -0.21 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.05 -0.34 63 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.55 -0.30 68 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.05 -0.38 73 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.55 -0.34 78 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.05 -0.38 83 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.33 -0.08 36 0 85 0
29JUN26 100.00 P 0.00 0.00 0.00 0.53 -0.12 36 0 150 0
29JUN26 102.50 P 0.00 0.00 0.00 0.82 -0.15 36 0 199 0
29JUN26 105.00 P 2.00 2.00 1.90 1.22 -0.19 36 17 93 +15
29JUN26 107.50 P 2.61 2.61 1.99 1.74 -0.24 36 8 90 +2
29JUN26 110.00 P 0.00 0.00 0.00 2.42 -0.27 36 0 210 0
29JUN26 112.50 P 0.00 0.00 0.00 3.25 -0.30 37 0 156 0
29JUN26 115.00 P 0.00 0.00 0.00 4.25 -0.28 37 0 284 0
29JUN26 117.50 P 0.00 0.00 0.00 5.34 -0.33 36 0 119 0
29JUN26 120.00 P 0.00 0.00 0.00 6.64 -0.36 36 0 238 0
29JUN26 122.50 P 0.00 0.00 0.00 8.13 -0.32 36 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 10.08 +0.25 38 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.57 -0.34 36 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 13.90 +0.06 39 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 15.55 +0.16 36 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.68 -0.30 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.36 +0.18 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.05 -0.34 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.55 -0.53 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.05 -0.38 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.55 -0.34 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.05 -0.38 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.28 -0.07 35 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.43 -0.08 35 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.63 -0.11 35 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.89 -0.18 35 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.29 -0.16 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.76 -0.19 36 0 0 0
30JUL26 105.00 P 3.17 3.17 3.17 2.34 -0.23 36 1 31 +1
30JUL26 107.50 P 0.00 0.00 0.00 3.01 -0.27 36 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.85 -0.27 36 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.78 -0.28 36 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.79 -0.28 36 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.95 -0.27 36 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.26 -0.26 35 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.71 -0.27 35 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.29 -0.37 35 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.00 -0.36 35 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 14.78 -0.51 35 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 16.71 -0.44 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.89 -0.20 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.49 -0.53 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.60 -0.54 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.05 -0.40 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.05 -0.65 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.62 -0.27 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.05 -0.38 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.69 -0.08 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.29 -0.15 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.68 -0.19 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.25 -0.14 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.86 -0.17 37 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 3.53 -0.20 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.38 -0.20 37 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 5.29 -0.23 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.29 -0.27 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.37 -0.33 37 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.58 -0.30 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 9.91 -0.30 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.34 -0.34 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 12.91 -0.42 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.87 -0.02 38 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.68 -0.17 39 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.44 -0.07 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.10 -0.38 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.33 -0.08 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.26 -0.09 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.26 -0.29 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.21 -0.36 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.59 -0.05 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.80 -0.54 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 -0.05 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.69 -0.03 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 -0.07 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 -0.09 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.59 -0.14 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 2.03 -0.18 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.54 -0.20 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.27 -0.15 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.96 -0.14 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.81 -0.18 37 0 74 0
29SEP26 107.50 P 5.85 5.85 5.85 5.61 -0.31 36 15 62 +15
29SEP26 110.00 P 6.60 6.60 6.60 6.58 -0.34 36 5 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.60 -0.31 36 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 8.81 -0.28 36 0 196 0
29SEP26 117.50 P 0.00 0.00 0.00 10.05 -0.09 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.39 -0.31 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.84 -0.26 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 14.38 -0.33 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.46 +0.32 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.31 +0.44 37 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.04 +0.28 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.95 +0.35 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.81 +0.23 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.05 -0.42 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.97 +0.47 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.95 +0.36 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.94 +0.20 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.78 +0.01 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.40 -0.02 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 -0.05 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.98 -0.01 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 0.00 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.57 -0.05 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.01 -0.06 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.50 -0.07 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.03 -0.07 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.66 -0.09 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.34 -0.09 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.12 -0.07 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.94 -0.04 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.77 -0.21 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.76 -0.21 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.76 -0.23 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.86 -0.23 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.00 -0.27 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.29 -0.19 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.64 -0.25 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.07 -0.19 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.53 -0.24 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.10 -0.34 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.73 -0.41 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 21.44 -0.42 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.22 -0.43 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.06 -0.26 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.95 -0.44 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.89 -0.45 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.88 -0.46 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.92 -0.25 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.99 -0.47 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.73 +0.03 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.07 -0.02 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.58 -0.03 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.12 -0.02 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.67 -0.03 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.36 -0.03 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.06 -0.03 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.87 -0.04 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.74 0.00 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.36 -0.28 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.23 -0.33 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.34 -0.23 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.27 -0.37 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.48 -0.30 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.68 -0.29 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.07 -0.17 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.34 -0.25 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.74 -0.27 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.18 -0.31 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.75 -0.28 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.34 -0.30 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.03 -0.12 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.73 -0.04 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.55 +0.01 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.37 +0.05 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.26 +0.05 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.15 -0.01 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.23 +0.21 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.13 0.00 33 0 0 0
TOTAL PUT 467 13,141 +229
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$ 25.82
28MAY26 18.00 C 0.00 0.00 0.00 7.86 -0.31 105 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.35 -0.32 92 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.85 -0.32 85 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.36 -0.31 84 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.86 -0.31 77 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.83 -0.34 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.84 -0.30 40 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.84 -0.30 29 0 20 0
28MAY26 24.00 C 1.97 1.97 1.97 1.84 -0.30 19 10 80 +10
28MAY26 25.00 C 0.00 0.00 0.00 0.88 -0.31 16 0 1,065 0
28MAY26 26.00 C 0.30 0.30 0.22 0.23 -0.22 17 189 965 -29
28MAY26 27.00 C 0.03 0.03 0.03 0.02 -0.07 17 137 5,922 0
28MAY26 28.00 C 0.02 0.02 0.02 0.01 -0.01 24 37 2,176 -37
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.85 -0.32 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.34 -0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.88 -0.30 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.38 -0.33 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.88 -0.30 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.37 -0.31 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.90 -0.34 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.88 -0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.89 -0.30 19 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.90 -0.31 17 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.97 -0.30 18 0 76 0
29JUN26 25.00 C 1.29 1.29 1.29 1.20 -0.29 19 20 498 +20
29JUN26 26.00 C 0.62 0.62 0.58 0.58 -0.24 17 11 577 +4
29JUN26 27.00 C 0.25 0.25 0.22 0.23 -0.14 17 100 1,827 +8
29JUN26 28.00 C 0.10 0.10 0.08 0.08 -0.07 18 26 1,564 +4
29JUN26 29.00 C 0.05 0.05 0.05 0.03 -0.03 19 69 438 -69
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 37.00 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 7.91 -0.31 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.45 -0.40 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.96 -0.40 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.47 -0.40 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.99 -0.39 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.93 -0.47 16 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.95 -0.31 18 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.01 -0.31 18 0 0 0
30JUL26 24.00 C 2.25 2.25 2.22 2.21 -0.23 21 60 66 +60
30JUL26 25.00 C 0.00 0.00 0.00 1.46 -0.27 20 0 55 0
30JUL26 26.00 C 0.87 0.87 0.85 0.86 -0.24 19 9 75 0
30JUL26 27.00 C 0.49 0.49 0.46 0.47 -0.17 19 10 502 0
30JUL26 28.00 C 0.29 0.29 0.23 0.23 -0.12 18 8 296 +2
30JUL26 29.00 C 0.13 0.13 0.13 0.11 -0.07 19 10 100 -10
30JUL26 30.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.51 -0.40 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.03 -0.39 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.54 -0.40 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.05 -0.40 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.08 -0.37 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.03 -0.30 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.12 -0.29 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.30 -0.27 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.60 -0.24 19 0 0 0
28AUG26 26.00 C 1.12 1.12 1.12 1.06 -0.22 19 2 10 +2
28AUG26 27.00 C 0.00 0.00 0.00 0.65 -0.17 19 0 139 0
28AUG26 28.00 C 0.37 0.37 0.37 0.38 -0.11 19 40 170 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.06 -0.38 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.57 -0.39 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.09 -0.38 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 -0.38 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.12 -0.38 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.16 -0.36 25 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 -0.35 19 0 387 0
29SEP26 23.00 C 0.00 0.00 0.00 3.26 -0.28 19 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.47 -0.26 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.80 -0.23 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.25 -0.24 19 0 34 0
29SEP26 27.00 C 0.85 0.85 0.85 0.85 -0.14 19 5 223 -5
29SEP26 28.00 C 0.70 0.70 0.55 0.52 -0.14 19 55 319 -55
29SEP26 29.00 C 0.39 0.39 0.39 0.33 -0.09 19 20 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -0.36 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 -0.38 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 -0.38 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.66 -0.37 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.19 -0.36 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.26 -0.33 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.41 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.41 -0.25 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.23 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.03 -0.20 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 -0.19 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 -0.17 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 -0.10 19 0 66 0
30DEC26 29.00 C 0.53 0.53 0.53 0.53 -0.09 19 23 5 -18
30DEC26 30.00 C 0.00 0.00 0.00 0.36 -0.06 19 0 111 0
30DEC26 31.00 C 0.25 0.25 0.25 0.24 -0.04 19 20 234 -20
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 -0.36 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.61 -0.38 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.13 -0.38 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.66 -0.37 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 -0.36 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.26 -0.33 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.32 -0.42 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 -0.26 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.85 -0.24 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.25 -0.22 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.75 -0.24 19 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.37 -0.18 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 -0.15 19 0 12 0
30MAR27 29.00 C 0.80 0.80 0.80 0.77 -0.11 19 4 34 -4
30MAR27 30.00 C 0.00 0.00 0.00 0.55 -0.10 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
TOTAL CALL 865 22,003 -137
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
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 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 260 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 34 300 697 +300
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 23 50 922 -50
28MAY26 25.00 P 0.11 0.11 0.08 0.05 0.00 17 225 2,985 +202
28MAY26 26.00 P 0.48 0.48 0.37 0.38 +0.08 16 471 2,916 +95
28MAY26 27.00 P 1.20 1.20 1.13 1.23 +0.27 23 50 801 0
28MAY26 28.00 P 0.00 0.00 0.00 2.18 +0.30 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.18 +0.30 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.18 +0.30 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.18 +0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.18 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.18 +0.30 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.18 +0.30 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.18 +0.30 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 0.01 0.01 0.01 0.01 0.00 33 100 313 +2
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 27 35 344 +35
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 388 0
29JUN26 23.00 P 0.08 0.08 0.08 0.02 0.00 19 2 718 -2
29JUN26 24.00 P 0.15 0.17 0.14 0.08 0.00 18 360 1,998 +204
29JUN26 25.00 P 0.33 0.36 0.28 0.27 +0.03 17 55 1,166 +27
29JUN26 26.00 P 0.71 0.71 0.71 0.68 +0.09 17 20 678 +20
29JUN26 27.00 P 1.35 1.44 1.35 1.35 +0.19 17 2 224 +2
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.24 17 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.18 +0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 +0.30 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 +0.33 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.19 +0.30 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.21 +0.33 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.18 +0.30 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.18 +0.30 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 0.06 0.06 0.06 0.01 0.00 27 20 880 +20
30JUL26 20.00 P 0.07 0.07 0.07 0.01 0.00 25 30 338 +10
30JUL26 21.00 P 0.07 0.07 0.07 0.01 0.00 21 15 185 +15
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 0.00 19 0 194 0
30JUL26 24.00 P 0.27 0.27 0.27 0.21 +0.01 19 30 560 0
30JUL26 25.00 P 0.45 0.54 0.45 0.48 +0.06 19 35 182 +14
30JUL26 26.00 P 0.93 0.96 0.93 0.90 +0.09 18 14 175 +4
30JUL26 27.00 P 0.00 0.00 0.00 1.52 +0.16 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.31 +0.23 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.20 +0.24 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.18 +0.29 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.21 +0.33 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.19 +0.30 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.33 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.18 +0.30 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 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
28AUG26 23.00 P 0.20 0.20 0.20 0.14 +0.02 19 10 128 +10
28AUG26 24.00 P 0.37 0.37 0.37 0.32 +0.04 19 24 310 +24
28AUG26 25.00 P 0.00 0.00 0.00 0.63 +0.07 19 0 69 0
28AUG26 26.00 P 0.00 0.00 0.00 1.05 +0.13 19 0 27 0
28AUG26 27.00 P 0.00 0.00 0.00 1.66 +0.18 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.40 +0.20 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.25 +0.24 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.19 +0.28 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.21 +0.33 24 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.19 +0.30 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.21 +0.33 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.18 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 19 0 60 0
29SEP26 22.00 P 0.21 0.21 0.21 0.10 +0.01 19 1 55 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 326 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 149 0
29SEP26 25.00 P 0.74 0.74 0.74 0.77 +0.07 19 8 135 +8
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.15 19 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.20 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.19 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 +0.22 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 +0.26 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 +0.32 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 +0.30 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 +0.33 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 +0.30 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 0.00 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 115 0
30DEC26 21.00 P 0.25 0.30 0.25 0.16 +0.02 19 7 212 -3
30DEC26 22.00 P 0.37 0.37 0.37 0.31 +0.05 19 3 38 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 100 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.10 19 0 1,053 0
30DEC26 25.00 P 1.24 1.24 1.24 1.24 +0.11 19 1 91 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.71 +0.14 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.22 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.22 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 +0.23 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 +0.26 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.31 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 +0.32 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.37 +0.34 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 +0.35 15 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.31 +0.36 13 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.28 +0.36 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.29 +0.30 18 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 18 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 51 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.05 19 0 101 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.07 19 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 1.46 +0.11 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.93 +0.09 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 +0.18 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.17 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 +0.19 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.77 +0.22 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 +0.30 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.36 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 +0.27 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.40 +0.28 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.36 +0.29 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.33 +0.30 19 0 0 0
TOTAL PUT 1,868 25,167 +940
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$ 384.20
28MAY26 200.00 C 0.00 0.00 0.00 184.34 -5.05 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 179.35 -5.04 110 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 174.35 -5.04 93 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 169.35 -5.05 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 164.36 -5.04 97 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 159.36 -5.05 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 154.36 -5.05 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 149.37 -5.05 85 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 144.37 -5.05 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 139.37 -5.06 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 134.38 -5.05 73 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 129.38 -5.06 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 124.39 -5.05 71 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 119.39 -5.06 62 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 114.39 -5.06 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 109.40 -5.05 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 104.40 -5.06 51 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 99.40 -5.06 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 94.41 -5.06 51 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 89.41 -5.06 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 84.41 -5.07 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 74.42 -5.07 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 64.44 -5.08 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 54.48 -5.10 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 44.62 -5.16 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 35.04 -5.21 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 26.07 -5.20 36 0 30 0
28MAY26 370.00 C 16.75 16.75 16.75 17.78 -4.92 34 341 394 +339
28MAY26 380.00 C 12.25 12.25 10.88 11.34 -4.44 35 47 112 +18
28MAY26 390.00 C 7.34 7.34 5.66 6.69 -3.72 35 72 246 -34
28MAY26 400.00 C 3.89 4.08 3.27 3.82 -2.63 37 70 374 -56
28MAY26 410.00 C 2.39 2.39 2.12 1.87 -1.97 37 8 1,006 +7
28MAY26 420.00 C 1.48 1.48 1.40 0.83 -1.32 37 4 1,217 +1
28MAY26 430.00 C 0.90 0.90 0.90 0.33 -0.76 36 19 793 -1
28MAY26 440.00 C 0.54 0.71 0.54 0.12 -0.39 36 10 1,628 +2
28MAY26 450.00 C 0.34 0.52 0.34 0.04 -0.19 36 36 770 -5
28MAY26 460.00 C 0.37 0.38 0.37 0.02 -0.08 38 5 835 0
28MAY26 470.00 C 0.30 0.30 0.29 0.01 -0.03 40 17 550 -3
28MAY26 480.00 C 0.21 0.30 0.21 0.01 0.00 43 98 1,255 +70
28MAY26 490.00 C 0.15 0.16 0.15 0.01 0.00 47 6 302 -6
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 550.00 C 0.04 0.04 0.04 0.01 0.00 67 5 43 -5
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 184.43 -5.41 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 179.45 -5.41 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 174.83 -5.04 50 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 169.49 -5.40 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 164.36 -5.54 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 159.52 -5.40 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 154.56 -5.38 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 149.90 -5.05 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 144.92 -5.05 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 139.60 -5.39 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 134.38 -5.62 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 129.66 -5.36 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 124.72 -5.32 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 120.01 -5.05 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 115.03 -5.06 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 109.92 -5.20 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 104.74 -4.72 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 100.16 -4.33 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 95.09 -5.01 29 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 89.45 -5.25 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 84.60 -5.35 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 75.00 -5.11 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 66.49 -4.92 36 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 57.50 -4.81 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 48.99 -4.65 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 41.08 -4.43 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 33.88 -4.16 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 27.06 -3.94 36 0 17 0
29JUN26 380.00 C 20.93 21.50 20.93 21.50 -3.56 36 60 170 +59
29JUN26 390.00 C 16.63 16.88 16.47 16.91 -3.09 36 32 364 +30
29JUN26 400.00 C 13.67 13.67 12.50 13.23 -2.62 37 30 962 +25
29JUN26 410.00 C 10.50 10.50 10.25 10.20 -2.30 37 9 4,303 +9
29JUN26 420.00 C 7.50 7.75 7.50 7.56 -1.93 37 11 2,569 0
29JUN26 430.00 C 6.22 6.24 6.22 5.51 -1.56 37 2 500 0
29JUN26 440.00 C 4.65 4.92 4.65 3.95 -1.24 37 4 1,541 -1
29JUN26 450.00 C 3.97 3.97 3.63 2.78 -0.98 37 76 950 -1
29JUN26 460.00 C 0.00 0.00 0.00 1.93 -0.75 37 0 1,301 0
29JUN26 470.00 C 2.50 2.50 2.50 1.32 -0.56 37 20 468 +20
29JUN26 480.00 C 2.10 2.10 2.10 0.89 -0.42 37 20 347 +20
29JUN26 490.00 C 0.00 0.00 0.00 0.57 -0.32 36 0 63 0
29JUN26 500.00 C 1.35 1.35 1.35 0.39 -0.21 37 2 1,880 -2
29JUN26 510.00 C 0.00 0.00 0.00 0.24 -0.15 36 0 85 0
29JUN26 520.00 C 0.76 0.76 0.76 0.16 -0.10 37 20 380 -20
29JUN26 530.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 185.24 -5.10 41 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 180.26 -5.05 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 175.29 -5.04 36 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 169.49 -5.98 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 164.36 -6.43 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 159.52 -6.33 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 154.56 -6.09 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 149.90 -5.83 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 144.92 -5.59 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 139.63 -6.28 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 134.75 -6.27 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 129.87 -5.35 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 124.98 -6.52 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 120.89 -5.74 39 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 115.24 -5.61 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 111.18 -3.94 39 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 105.53 -3.93 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 100.79 -3.83 28 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 95.99 -4.11 30 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.23 -4.73 31 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 86.52 -3.88 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 77.30 -4.77 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 68.52 -5.41 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 60.72 -4.56 35 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 52.84 -4.37 35 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 45.53 -4.14 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 38.83 -3.89 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 32.35 -4.05 34 0 2 0
30JUL26 380.00 C 26.45 26.45 26.31 27.09 -3.56 35 30 45 +15
30JUL26 390.00 C 0.00 0.00 0.00 22.55 -2.80 35 0 380 0
30JUL26 400.00 C 18.14 18.14 18.14 18.66 -2.83 35 5 221 +5
30JUL26 410.00 C 14.80 15.00 14.80 15.41 -2.49 36 16 235 +16
30JUL26 420.00 C 12.72 12.72 12.72 12.43 -2.11 36 30 218 +30
30JUL26 430.00 C 10.45 10.45 10.45 9.89 -1.81 36 1 195 0
30JUL26 440.00 C 8.69 8.70 8.69 7.79 -1.55 36 16 139 0
30JUL26 450.00 C 7.07 7.07 7.07 6.09 -1.30 35 2 223 +2
30JUL26 460.00 C 0.00 0.00 0.00 4.72 -1.08 35 0 85 0
30JUL26 470.00 C 0.00 0.00 0.00 3.52 -1.00 35 0 316 0
30JUL26 480.00 C 0.00 0.00 0.00 2.69 -0.70 35 0 211 0
30JUL26 490.00 C 0.00 0.00 0.00 2.03 -0.57 35 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 1.53 -0.45 35 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 1.14 -0.36 35 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.85 -0.28 35 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 0.63 -0.22 35 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 0.46 -0.17 35 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 0.33 -0.14 35 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.25 -0.10 35 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 4 0
30JUL26 610.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 185.78 -5.38 49 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 180.69 -5.54 36 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 175.29 -6.03 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 171.04 -5.37 48 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 165.97 -5.54 44 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 161.08 -5.54 44 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 156.37 -5.37 47 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 150.51 -6.35 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 146.62 -5.37 46 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 140.76 -6.37 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 135.96 -6.31 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 131.08 -5.57 28 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 126.24 -5.26 31 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 121.51 -5.12 34 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 116.71 -5.58 34 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 111.94 -5.58 34 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 107.20 -5.56 34 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 102.50 -5.54 34 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 97.86 -5.60 34 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 93.28 -4.84 34 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.77 -4.83 34 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 80.09 -5.42 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 71.66 -5.35 35 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 63.91 -4.61 35 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 56.46 -4.46 35 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 49.53 -4.28 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 43.15 -4.07 35 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 37.03 -3.97 35 0 15 0
28AUG26 380.00 C 31.20 32.01 31.20 31.88 -3.29 35 30 82 +30
28AUG26 390.00 C 0.00 0.00 0.00 27.35 -3.31 35 0 302 0
28AUG26 400.00 C 0.00 0.00 0.00 23.37 -2.87 35 0 132 0
28AUG26 410.00 C 0.00 0.00 0.00 19.93 -2.80 35 0 156 0
28AUG26 420.00 C 16.06 17.18 16.06 16.85 -2.61 36 30 171 -15
28AUG26 430.00 C 14.46 14.46 14.46 14.02 -2.34 36 1 110 -1
28AUG26 440.00 C 0.00 0.00 0.00 11.60 -2.08 35 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 9.54 -1.84 35 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 7.81 -1.60 35 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 6.17 -1.58 35 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 5.00 -1.17 35 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 4.03 -1.01 35 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 3.23 -0.86 35 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 2.59 -0.72 35 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 2.06 -0.61 35 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.63 -0.52 35 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.29 -0.43 35 0 0 0
28AUG26 550.00 C 3.00 3.00 2.46 1.02 -0.35 35 18 0 -6
28AUG26 560.00 C 0.00 0.00 0.00 0.80 -0.29 35 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.62 -0.25 35 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.49 -0.20 35 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.38 -0.16 35 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.29 -0.14 35 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.23 -0.10 35 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 185.78 -5.38 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 180.99 -5.24 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 175.29 -6.03 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 171.04 -5.37 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 166.34 -5.17 33 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 161.08 -5.54 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 156.37 -5.37 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 150.94 -5.92 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 146.62 -5.37 32 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 141.32 -5.81 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.61 -5.66 25 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 131.83 -4.82 30 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 127.09 -4.66 31 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 122.37 -5.58 32 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 117.69 -5.61 33 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.06 -5.59 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.47 -5.59 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.94 -5.58 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.47 -5.58 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 95.15 -5.40 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.83 -5.38 34 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 82.43 -5.30 34 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 74.12 -5.35 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.23 -4.46 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 60.12 -4.35 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 53.49 -4.18 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 47.35 -3.99 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 41.71 -3.78 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 36.30 -3.40 35 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 31.72 -3.23 35 0 28 0
29SEP26 400.00 C 0.00 0.00 0.00 27.66 -2.95 35 0 159 0
29SEP26 410.00 C 23.87 23.87 23.00 24.40 -2.37 35 5 1,237 +1
29SEP26 420.00 C 20.99 20.99 20.99 21.03 -2.37 35 3 59 0
29SEP26 430.00 C 0.00 0.00 0.00 18.19 -2.29 36 0 317 0
29SEP26 440.00 C 16.30 16.30 16.30 15.53 -2.25 35 1 978 0
29SEP26 450.00 C 0.00 0.00 0.00 13.21 -2.03 35 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 11.19 -1.83 35 0 675 0
29SEP26 470.00 C 11.00 11.00 11.00 9.18 -1.91 35 2 1,165 0
29SEP26 480.00 C 9.20 9.20 9.20 7.72 -1.69 35 2 136 -2
29SEP26 490.00 C 0.00 0.00 0.00 6.67 -1.06 35 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 5.42 -1.10 35 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 4.52 -0.97 35 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 3.87 -0.87 35 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 3.12 -0.74 35 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.58 -0.64 35 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 2.13 -0.63 35 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.76 -0.47 35 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.45 -0.40 35 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.19 -0.35 35 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.00 -0.31 35 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 0.80 -0.25 35 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.65 -0.21 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.53 -0.18 35 0 45 0
29SEP26 630.00 C 2.00 2.00 2.00 0.43 -0.15 35 1 45 +1
29SEP26 640.00 C 0.00 0.00 0.00 0.35 -0.13 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.23 -0.09 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 187.67 -4.68 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 182.92 -5.56 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 178.26 -5.47 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 173.53 -4.59 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 168.82 -5.47 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 164.12 -5.47 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 160.05 -4.86 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 154.79 -5.46 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 150.18 -5.45 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 145.59 -5.44 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 141.04 -5.45 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 136.53 -5.35 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 132.07 -5.34 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 127.66 -5.38 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 123.30 -5.45 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 119.46 -4.91 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 115.32 -4.78 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.13 -4.78 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 106.57 -5.22 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 102.96 -4.77 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 98.87 -4.87 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 90.56 -5.28 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 82.67 -5.66 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 76.77 -4.35 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.43 -5.06 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 63.34 -4.77 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 57.63 -3.87 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 52.31 -3.71 35 0 0 0
30DEC26 380.00 C 46.20 46.20 46.20 47.54 -3.37 35 1 4 0
30DEC26 390.00 C 0.00 0.00 0.00 43.00 -3.60 35 0 2 0
30DEC26 400.00 C 37.10 37.10 37.10 38.76 -3.16 35 15 48 +11
30DEC26 410.00 C 33.37 33.37 33.37 34.94 -2.92 35 15 131 +15
30DEC26 420.00 C 30.00 30.00 30.00 31.46 -2.74 35 15 83 +13
30DEC26 430.00 C 0.00 0.00 0.00 28.34 -2.52 35 0 133 0
30DEC26 440.00 C 25.00 25.00 25.00 25.53 -2.32 35 4 155 +4
30DEC26 450.00 C 23.10 23.30 23.10 22.89 -2.32 35 2 621 +2
30DEC26 460.00 C 0.00 0.00 0.00 20.50 -2.23 35 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 18.14 -2.18 35 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 15.34 -1.96 35 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 13.98 -1.67 35 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 12.40 -1.62 35 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 10.98 -1.74 35 0 1 0
30DEC26 520.00 C 11.38 11.38 11.38 9.71 -1.67 35 1 2 +1
30DEC26 530.00 C 0.00 0.00 0.00 8.58 -1.52 35 0 37 0
30DEC26 540.00 C 0.00 0.00 0.00 7.58 -1.12 35 0 44 0
30DEC26 550.00 C 0.00 0.00 0.00 6.68 -1.02 35 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 5.89 -0.93 35 0 4 0
30DEC26 570.00 C 6.00 6.00 6.00 5.18 -0.85 35 10 11 +10
30DEC26 580.00 C 0.00 0.00 0.00 4.56 -0.77 35 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 4.01 -0.70 35 0 61 0
30DEC26 600.00 C 4.90 4.90 4.90 3.63 -0.65 35 4 50 +4
30DEC26 610.00 C 0.00 0.00 0.00 3.09 -0.57 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.71 -0.52 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.38 -0.46 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.08 -0.42 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.83 -0.37 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.60 -0.34 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.40 -0.31 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.23 -0.27 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.10 -0.26 35 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.94 -0.22 35 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 191.12 -7.58 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 185.60 -5.28 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 181.07 -5.12 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 176.47 -5.18 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 171.91 -5.09 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 167.36 -5.11 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 162.86 -5.06 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 158.40 -5.05 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 153.95 -5.05 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 149.57 -5.03 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 145.24 -4.99 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 140.92 -5.03 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 136.77 -4.91 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 132.59 -4.93 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 128.46 -4.92 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 124.40 -4.85 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 120.38 -4.86 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 116.43 -4.91 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 112.56 -4.87 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.78 -4.77 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 105.02 -4.72 36 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 96.96 -6.21 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 89.98 -5.72 35 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 83.42 -5.44 35 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 77.15 -5.33 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 71.22 -5.19 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 66.12 -4.52 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 60.74 -4.55 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 56.20 -3.95 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 51.64 -3.84 35 0 1 0
30MAR27 400.00 C 0.00 0.00 0.00 47.33 -3.25 35 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 43.46 -3.14 35 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 40.11 -2.73 35 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 36.78 -2.63 35 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 33.82 -2.40 35 1,000 1,300 +1,000
30MAR27 450.00 C 0.00 0.00 0.00 31.31 -1.82 36 0 10 0
30MAR27 460.00 C 28.80 28.80 28.80 28.54 -1.93 35 1 16 +1
30MAR27 470.00 C 0.00 0.00 0.00 26.07 -1.88 35 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 22.37 -2.09 34 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.37 -2.06 34 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 18.68 -2.16 34 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 17.28 -1.93 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 15.94 -1.38 35 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 14.69 -1.50 35 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 13.28 -1.45 35 0 0 0
30MAR27 550.00 C 13.40 13.40 13.40 11.83 -1.57 35 1 1 +1
30MAR27 560.00 C 0.00 0.00 0.00 10.73 -1.45 35 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 9.73 -1.34 35 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.82 -1.24 35 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.99 -1.14 35 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.24 -1.05 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.56 -0.96 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.94 -0.69 35 0 0 0
TOTAL CALL 2,286 49,221 +1,604
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 106 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 94 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 93 0
28MAY26 330.00 P 0.39 0.39 0.38 0.05 -0.03 37 7 239 +7
28MAY26 340.00 P 0.60 0.61 0.60 0.18 -0.09 37 3 2,614 -3
28MAY26 350.00 P 0.75 1.22 0.75 0.61 -0.14 36 64 1,222 +14
28MAY26 360.00 P 1.80 2.51 1.80 1.67 -0.13 37 126 3,439 +28
28MAY26 370.00 P 4.29 5.00 4.12 3.79 +0.09 37 444 781 +379
28MAY26 380.00 P 7.80 9.01 7.20 7.39 +0.74 37 58 1,205 +28
28MAY26 390.00 P 11.73 14.96 11.73 12.83 +1.55 38 66 1,405 +15
28MAY26 400.00 P 21.60 22.00 20.67 19.85 +2.24 39 23 2,492 +15
28MAY26 410.00 P 31.00 31.00 31.00 27.39 +2.39 36 4 2,307 -4
28MAY26 420.00 P 39.52 40.00 39.52 36.41 +3.82 36 13 1,257 -12
28MAY26 430.00 P 48.73 48.73 48.73 45.96 +4.38 36 2 586 -2
28MAY26 440.00 P 0.00 0.00 0.00 55.82 +4.74 37 0 175 0
28MAY26 450.00 P 0.00 0.00 0.00 65.80 +4.94 0 0 125 -59
28MAY26 460.00 P 0.00 0.00 0.00 76.55 +5.75 65 0 138 -1
28MAY26 470.00 P 0.00 0.00 0.00 87.26 +5.29 81 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 96.55 +4.29 77 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 106.55 +4.85 83 0 5 0
28MAY26 500.00 P 0.00 0.00 0.00 117.16 +4.77 98 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 127.15 +4.76 103 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 137.15 +4.76 109 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 147.15 +5.41 114 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 157.06 +5.73 118 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 167.15 +5.82 124 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 177.15 +5.19 129 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 187.15 +4.77 134 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 197.15 +4.77 139 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 207.14 +5.83 144 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 217.12 +5.17 148 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 227.12 +5.79 152 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 237.12 +5.79 156 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 247.15 +5.20 161 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 257.14 +5.19 164 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 267.14 +5.96 168 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 277.05 +5.14 170 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 287.14 +5.96 176 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 297.05 +5.23 178 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 307.05 +5.88 182 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 317.05 +5.23 185 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 327.14 +4.78 191 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 337.13 +5.18 194 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 347.11 +5.17 197 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 357.11 +4.74 201 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 367.11 +5.17 204 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 377.14 +5.82 208 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 387.14 +5.33 211 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 397.13 +5.83 214 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 407.04 +5.74 215 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 417.13 +5.19 221 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 427.04 +5.23 221 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 437.04 +4.69 224 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 447.04 +4.69 227 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 457.12 +5.83 232 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 467.12 +5.19 234 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 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 0.07 +0.01 37 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.36 +0.04 37 0 172 0
29JUN26 310.00 P 1.10 1.10 1.10 0.75 +0.09 37 2 107 +2
29JUN26 320.00 P 0.00 0.00 0.00 1.38 +0.15 37 0 180 0
29JUN26 330.00 P 2.90 3.05 2.61 2.37 +0.24 37 45 295 -14
29JUN26 340.00 P 4.20 4.45 4.14 3.89 +0.43 37 53 440 +7
29JUN26 350.00 P 6.00 6.60 5.95 5.95 +0.60 37 22 870 +22
29JUN26 360.00 P 8.34 9.60 8.34 8.78 +0.87 37 7 862 +7
29JUN26 370.00 P 12.34 13.50 12.34 12.41 +1.43 37 22 3,987 +5
29JUN26 380.00 P 16.79 18.20 16.79 16.62 +1.62 36 41 1,891 +41
29JUN26 390.00 P 23.12 23.92 23.12 22.04 +2.11 37 24 4,090 -24
29JUN26 400.00 P 0.00 0.00 0.00 28.34 +2.56 37 0 6,428 0
29JUN26 410.00 P 0.00 0.00 0.00 34.68 +2.92 36 3 1,765 +3
29JUN26 420.00 P 0.00 0.00 0.00 42.14 +3.30 36 0 2,818 0
29JUN26 430.00 P 0.00 0.00 0.00 50.17 +3.62 36 0 653 0
29JUN26 440.00 P 0.00 0.00 0.00 58.70 +3.92 36 0 480 0
29JUN26 450.00 P 0.00 0.00 0.00 69.54 +6.10 43 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 79.01 +4.38 45 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 88.16 +4.29 46 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 97.85 +4.53 48 0 367 0
29JUN26 490.00 P 0.00 0.00 0.00 107.28 +4.48 48 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 117.19 +4.61 51 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 127.15 +4.76 54 0 16 -41
29JUN26 520.00 P 0.00 0.00 0.00 137.15 +4.76 57 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 147.15 +4.97 59 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 157.06 +4.88 61 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 167.15 +5.19 65 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 177.15 +5.19 67 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 187.15 +4.77 69 0 100 0
29JUN26 580.00 P 0.00 0.00 0.00 197.15 +4.77 72 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 207.14 +4.96 74 0 0 0
29JUN26 600.00 P 217.58 217.58 216.79 217.12 +5.17 76 53 318 +53
29JUN26 610.00 P 0.00 0.00 0.00 227.12 +4.95 79 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 237.12 +4.95 81 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 247.15 +4.98 83 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 257.14 +4.97 85 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 267.14 +5.27 87 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 277.05 +4.88 89 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 287.14 +4.97 91 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 297.05 +4.88 93 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 307.08 +4.91 95 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 317.08 +4.91 97 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 327.14 +4.78 99 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 337.13 +4.96 101 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 347.11 +4.94 102 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 357.11 +4.74 104 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 367.11 +4.96 106 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 377.14 +4.98 108 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 387.14 +4.98 109 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 397.13 +5.27 111 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 407.18 +5.02 113 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 417.13 +4.97 114 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 427.18 +5.02 116 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 437.07 +4.72 117 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 447.07 +4.72 118 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 457.12 +4.96 120 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 467.12 +4.96 122 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 0.02 +0.01 35 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.56 +0.06 35 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.75 +0.10 35 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.99 +0.11 35 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.29 +0.17 35 0 3 0
30JUL26 310.00 P 0.00 0.00 0.00 2.16 +0.27 35 0 15 0
30JUL26 320.00 P 3.86 3.86 3.80 3.35 +0.40 35 46 108 +46
30JUL26 330.00 P 5.31 5.35 5.31 4.98 +0.55 35 40 137 +40
30JUL26 340.00 P 6.93 7.50 6.93 7.11 +0.72 36 83 253 +82
30JUL26 350.00 P 9.66 10.26 9.20 9.25 +0.45 35 31 164 +31
30JUL26 360.00 P 13.00 13.37 12.93 12.61 +0.89 35 182 232 +182
30JUL26 370.00 P 16.69 17.53 16.29 16.57 +1.33 35 335 426 +296
30JUL26 380.00 P 0.00 0.00 0.00 21.29 +1.89 35 0 469 0
30JUL26 390.00 P 26.69 26.69 26.69 26.74 +2.01 35 2 128 0
30JUL26 400.00 P 0.00 0.00 0.00 32.85 +2.33 36 0 430 0
30JUL26 410.00 P 0.00 0.00 0.00 38.94 +2.19 35 0 370 0
30JUL26 420.00 P 0.00 0.00 0.00 46.05 +3.04 35 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 53.64 +3.42 35 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 61.63 +3.64 35 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 69.98 +3.81 35 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 80.78 +3.88 40 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 89.76 +4.04 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 98.91 +4.02 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 108.21 +4.20 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 117.70 +4.48 42 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 127.24 +4.60 43 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 137.15 +4.23 45 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 147.28 +4.69 47 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 157.06 +3.58 49 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 167.15 +5.19 51 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 177.15 +4.43 53 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 187.15 +4.77 55 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 197.15 +4.77 57 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 207.14 +4.96 59 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 217.12 +5.17 61 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 227.12 +4.45 62 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 237.12 +4.95 64 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 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.32 +0.07 35 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.69 +0.10 35 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.06 +0.10 35 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.57 +0.16 35 0 0 0
28AUG26 310.00 P 4.58 4.58 4.58 3.89 +0.27 35 15 30 +15
28AUG26 320.00 P 5.73 5.91 5.72 5.49 +0.35 35 45 61 +43
28AUG26 330.00 P 7.93 7.93 7.93 7.53 +0.49 35 15 47 +15
28AUG26 340.00 P 0.00 0.00 0.00 10.17 +0.82 36 2,000 2,101 +2,000
28AUG26 350.00 P 13.16 13.16 13.16 13.10 +1.05 35 20 85 +20
28AUG26 360.00 P 16.44 16.57 16.16 16.76 +1.44 35 142 219 +142
28AUG26 370.00 P 20.43 20.76 20.38 20.42 +1.21 35 101 268 +101
28AUG26 380.00 P 25.06 26.20 25.00 25.22 +1.77 35 301 872 +246
28AUG26 390.00 P 30.65 30.65 30.65 30.66 +1.83 35 15 240 0
28AUG26 400.00 P 36.91 37.80 36.91 36.67 +2.10 35 26 100 +25
28AUG26 410.00 P 0.00 0.00 0.00 43.53 +2.95 36 0 123 0
28AUG26 420.00 P 0.00 0.00 0.00 48.24 +2.72 33 2 47 0
28AUG26 430.00 P 0.00 0.00 0.00 56.79 +2.75 35 1 146 0
28AUG26 440.00 P 0.00 0.00 0.00 64.58 +3.15 35 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 72.60 +1.29 35 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 83.41 +3.68 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 91.70 +3.33 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 100.59 +3.54 39 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 109.63 +3.78 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 118.82 +3.93 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 128.20 +4.22 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 137.66 +4.45 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 147.31 +4.62 42 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 157.14 +3.66 43 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 167.15 +5.19 45 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 177.15 +4.43 46 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 187.15 +4.49 48 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 197.15 +4.77 50 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 207.14 +4.96 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 217.12 +5.17 53 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 227.12 +4.45 55 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 237.12 +4.95 56 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 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.11 0.00 35 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.80 +0.03 35 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.29 +0.06 35 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.60 +0.10 35 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.98 +0.11 35 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.37 +0.12 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.91 +0.18 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.44 +0.17 35 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 4.11 +0.27 35 0 100 0
29SEP26 310.00 P 0.00 0.00 0.00 5.78 +0.29 35 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 7.84 +0.43 35 0 133 0
29SEP26 330.00 P 0.00 0.00 0.00 10.31 +0.62 35 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 13.18 +0.79 35 0 28 0
29SEP26 350.00 P 16.68 16.68 16.68 16.46 +0.93 35 30 187 +30
29SEP26 360.00 P 0.00 0.00 0.00 20.16 +1.17 35 1,000 1,172 +1,000
29SEP26 370.00 P 0.00 0.00 0.00 24.45 +1.65 35 1 177 0
29SEP26 380.00 P 0.00 0.00 0.00 29.11 +1.74 35 0 717 0
29SEP26 390.00 P 0.00 0.00 0.00 34.53 +1.80 35 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 40.46 +2.07 35 0 3,405 0
29SEP26 410.00 P 0.00 0.00 0.00 46.96 +2.42 36 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 52.71 +1.84 35 0 1,831 0
29SEP26 430.00 P 59.10 59.10 59.10 60.12 +1.02 35 1 516 0
29SEP26 440.00 P 0.00 0.00 0.00 67.51 +1.01 35 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 77.03 +2.70 37 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 85.91 +3.52 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 94.54 +4.04 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 103.09 +4.15 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 111.25 +3.76 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 119.94 +3.67 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 129.08 +3.93 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 138.34 +4.17 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 147.74 +4.33 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 157.30 +3.82 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 167.17 +4.89 40 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 177.15 +4.43 42 0 1 -2
29SEP26 570.00 P 0.00 0.00 0.00 187.15 +4.49 43 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 197.29 +4.91 45 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 207.30 +5.11 47 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 217.12 +5.13 48 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 227.12 +4.45 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 237.12 +4.95 50 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 247.15 +4.98 52 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 257.14 +4.97 53 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 267.14 +5.15 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 277.05 +4.88 55 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 287.14 +4.97 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 297.05 +4.88 58 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 307.08 +4.91 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 317.08 +4.91 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.57 +0.03 35 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.73 +0.03 35 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.90 +0.03 35 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.12 +0.07 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.38 +0.07 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.64 +0.07 35 0 0 0
30DEC26 250.00 P 3.40 3.40 3.40 2.00 +0.11 35 2 83 +2
30DEC26 255.00 P 0.00 0.00 0.00 2.39 +0.11 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.78 +0.11 35 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.33 +0.18 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.88 +0.18 35 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.44 +0.18 35 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.21 +0.28 35 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.97 +0.28 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.94 +0.29 35 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 7.96 +0.43 35 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 9.02 +0.43 35 0 184 0
30DEC26 310.00 P 0.00 0.00 0.00 11.20 +0.49 35 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 14.05 +0.62 35 0 58 0
30DEC26 330.00 P 16.99 16.99 16.99 17.17 +0.87 35 5 77 +5
30DEC26 340.00 P 21.10 21.10 21.10 20.57 +0.98 35 4 56 +4
30DEC26 350.00 P 24.55 24.55 23.92 24.19 +1.00 35 24 602 +12
30DEC26 360.00 P 28.04 28.04 28.04 28.23 +1.30 35 21 189 +1
30DEC26 370.00 P 32.11 32.11 32.11 32.71 +1.64 35 2 285 0
30DEC26 380.00 P 0.00 0.00 0.00 37.46 +1.73 35 0 73 0
30DEC26 390.00 P 0.00 0.00 0.00 42.78 +1.64 35 0 115 0
30DEC26 400.00 P 49.00 49.00 49.00 48.59 +1.92 35 100 952 0
30DEC26 410.00 P 0.00 0.00 0.00 54.76 +2.09 35 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 61.36 +2.36 35 0 153 0
30DEC26 430.00 P 0.00 0.00 0.00 68.63 +3.25 36 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 72.84 -0.87 33 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 84.10 +3.08 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 91.01 +2.44 36 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 99.85 +3.51 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 107.94 +3.59 37 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 115.10 +2.58 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 123.57 +2.82 36 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 133.41 +4.17 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 141.30 +3.46 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 149.88 +3.26 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 159.36 +3.79 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 168.58 +4.04 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 178.00 +4.20 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 187.53 +4.56 37 0 3 0
30DEC26 580.00 P 196.00 196.00 196.00 197.29 +4.87 38 3 3 +3
30DEC26 590.00 P 0.00 0.00 0.00 207.30 +5.11 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 217.21 +4.55 40 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 227.20 +4.53 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 237.12 +4.95 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 247.15 +4.57 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 257.14 +4.97 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 267.14 +5.14 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 277.05 +4.88 46 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 287.14 +4.97 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 297.05 +4.88 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 307.08 +4.91 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 317.08 +4.91 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.65 +0.05 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.82 +0.06 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.99 +0.06 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.21 +0.10 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.48 +0.10 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.75 +0.11 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.09 +0.16 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.49 +0.17 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.88 +0.16 35 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.37 +0.25 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.93 +0.25 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.49 +0.25 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 5.26 +0.31 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.89 +0.21 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.66 +0.18 35 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 7.67 +0.39 35 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 8.67 +0.56 35 0 6 0
30MAR27 285.00 P 0.00 0.00 0.00 9.74 +0.56 35 0 0 0
30MAR27 290.00 P 12.00 12.00 12.00 10.81 +0.56 35 1 1 +1
30MAR27 295.00 P 0.00 0.00 0.00 11.90 +0.57 35 0 10 0
30MAR27 300.00 P 14.00 14.00 14.00 13.27 +0.77 35 2 31 +1
30MAR27 310.00 P 0.00 0.00 0.00 15.43 +0.16 35 0 53 0
30MAR27 320.00 P 20.00 20.00 20.00 19.20 +1.05 35 40 40 +40
30MAR27 330.00 P 22.88 22.88 22.88 22.44 +0.80 35 10 20 +10
30MAR27 340.00 P 0.00 0.00 0.00 25.96 +0.87 35 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 29.34 +0.41 34 0 16 0
30MAR27 360.00 P 0.00 0.00 0.00 34.07 +1.21 35 0 1,528 0
30MAR27 370.00 P 0.00 0.00 0.00 38.78 +1.46 35 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 43.93 +1.93 35 0 78 0
30MAR27 390.00 P 0.00 0.00 0.00 49.25 +1.89 35 0 23 0
30MAR27 400.00 P 0.00 0.00 0.00 55.00 +2.22 35 0 62 0
30MAR27 410.00 P 0.00 0.00 0.00 60.95 +2.57 35 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 67.38 +1.74 35 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 74.15 +2.93 35 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 81.45 +2.05 35 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 89.25 +2.81 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 96.71 +2.93 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 104.38 +3.09 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.28 +3.28 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 120.31 +3.42 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 128.51 +3.59 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 136.88 +3.59 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 145.34 +3.90 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 154.01 +4.08 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 161.91 +3.37 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 170.81 +3.71 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 179.77 +3.73 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 188.95 +3.60 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 198.29 +3.93 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 207.78 +4.11 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 217.42 +4.25 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 227.20 +4.53 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 237.13 +4.82 37 0 0 0
TOTAL PUT 5,730 81,621 +4,857
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$ 2.93
28MAY26 1.95 C 0.00 0.00 0.00 0.98 -0.16 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.93 -0.16 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.83 -0.15 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 -0.16 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.63 -0.16 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.53 -0.16 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.43 -0.16 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.33 -0.16 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.25 -0.15 48 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.17 -0.13 46 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.11 -0.12 48 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.07 -0.09 51 0 402 0
28MAY26 3.10 C 0.00 0.00 0.00 0.03 -0.08 45 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.02 -0.05 50 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,339 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.02 60 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 174 0
28MAY26 3.70 C 0.01 0.01 0.01 0.01 0.00 85 20 50 -20
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 144 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 0.99 -0.15 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.94 -0.15 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.84 -0.14 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.75 -0.14 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.63 -0.16 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.55 -0.15 41 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.47 -0.14 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.13 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 -0.12 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 -0.11 49 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.09 50 0 3 0
29JUN26 3.00 C 0.22 0.22 0.18 0.17 -0.08 49 20 20 +19
29JUN26 3.10 C 0.00 0.00 0.00 0.14 -0.06 51 0 185 0
29JUN26 3.20 C 0.10 0.10 0.10 0.10 -0.06 49 10 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.05 50 0 93 0
29JUN26 3.40 C 0.06 0.06 0.06 0.07 -0.03 54 32 68 +32
29JUN26 3.50 C 0.06 0.06 0.06 0.05 -0.03 52 11 300 -11
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.03 53 0 116 0
29JUN26 3.70 C 0.05 0.05 0.05 0.03 -0.02 54 200 563 +200
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 52 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 48 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.00 -0.14 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.95 -0.14 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.86 -0.13 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.75 -0.15 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.67 -0.14 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 -0.14 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.52 -0.13 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.45 -0.12 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.39 -0.11 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.34 -0.10 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 -0.09 51 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 -0.07 52 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.14 -0.07 51 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.06 52 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.02 54 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.02 54 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 26 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.87 -0.14 47 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.79 -0.13 49 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.71 -0.13 50 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.64 -0.12 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.58 -0.11 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.52 -0.11 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.46 -0.10 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.41 -0.10 54 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 -0.09 54 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.32 -0.08 55 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.28 -0.08 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.25 -0.07 56 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.06 56 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.06 56 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.06 55 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 -0.05 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 -0.04 56 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.03 -0.12 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 -0.12 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 -0.13 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.12 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.12 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 -0.11 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.12 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.11 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.11 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.10 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.09 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.08 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.08 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.08 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.07 56 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.07 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.06 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.06 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.06 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.05 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.04 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.04 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.04 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.03 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.03 53 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.03 51 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.03 48 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.02 47 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 460 0
30DEC26 1.95 C 0.00 0.00 0.00 1.14 -0.17 63 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 -0.16 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.16 64 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.16 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.17 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.16 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.16 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.16 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.16 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.15 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.16 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.16 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.15 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.16 62 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.16 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.14 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.13 63 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 -0.13 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.12 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.13 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.12 62 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.12 62 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.12 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.11 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.11 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.10 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.09 64 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.10 63 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.10 63 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.09 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.09 64 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.25 -0.12 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.22 -0.12 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 -0.12 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 -0.12 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 -0.11 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.11 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.11 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.11 69 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.10 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 -0.09 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 -0.09 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.09 69 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.08 69 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.09 69 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 -0.10 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 -0.10 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.08 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 -0.07 68 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.07 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.06 68 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 -0.07 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.07 67 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.06 67 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.06 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.05 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.05 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.04 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.04 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.05 68 0 34 0
TOTAL CALL 293 21,386 +220
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 +0.02 58 0 196 0
28MAY26 2.80 P 0.05 0.06 0.05 0.05 +0.02 54 60 331 +60
28MAY26 2.90 P 0.07 0.11 0.07 0.09 +0.04 54 49 902 -31
28MAY26 3.00 P 0.11 0.15 0.11 0.14 +0.05 52 12 596 +2
28MAY26 3.10 P 0.00 0.00 0.00 0.21 +0.08 52 0 138 0
28MAY26 3.20 P 0.29 0.29 0.29 0.30 +0.11 60 3 44 -3
28MAY26 3.30 P 0.00 0.00 0.00 0.39 +0.14 63 0 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.49 +0.15 74 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.59 +0.16 84 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.69 +0.15 93 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.79 +0.16 102 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.90 +0.17 122 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.00 +0.17 130 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.10 +0.18 139 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 1.20 +0.16 147 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.31 +0.18 165 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 1.40 +0.17 161 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.50 +0.18 168 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.60 +0.18 175 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.70 +0.17 181 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.81 +0.18 200 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.90 +0.17 194 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.00 +0.18 200 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 54 0 130 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 52 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.03 55 0 416 0
29JUN26 2.70 P 0.13 0.13 0.13 0.11 +0.04 54 1 840 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 +0.04 51 0 5,312 0
29JUN26 2.90 P 0.19 0.21 0.19 0.19 +0.06 52 31 1,554 +31
29JUN26 3.00 P 0.24 0.27 0.24 0.25 +0.07 54 24 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.08 53 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 +0.09 54 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 +0.11 56 0 1,626 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 +0.11 56 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 +0.12 59 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.13 61 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.13 62 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 +0.14 66 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.15 71 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 +0.15 75 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.15 79 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.15 83 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.41 +0.15 87 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.51 +0.15 90 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.62 +0.16 99 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.72 +0.15 102 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.82 +0.15 106 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.93 +0.17 114 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.03 +0.16 117 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.13 +0.17 120 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.38 +0.17 127 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.63 +0.18 135 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.87 +0.17 136 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.12 +0.17 142 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.37 +0.17 148 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.62 +0.18 153 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.87 +0.18 159 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.11 +0.17 158 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.36 +0.17 162 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.61 +0.18 167 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.86 +0.18 171 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.11 +0.18 175 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 56 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.02 53 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.03 54 0 90 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.03 54 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 +0.04 54 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.21 +0.05 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.32 +0.07 55 0 360 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.07 55 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.45 +0.08 56 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.52 +0.09 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.60 +0.10 57 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.68 +0.11 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.76 +0.11 58 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.85 +0.12 59 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.94 +0.12 60 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.03 +0.13 61 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 +0.13 65 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.22 +0.13 65 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 +0.03 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 +0.04 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.28 +0.05 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.33 +0.06 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.39 +0.06 58 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.45 +0.07 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.52 +0.08 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 +0.09 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.66 +0.09 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.74 +0.10 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.82 +0.10 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.90 +0.11 61 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.99 +0.11 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.08 +0.12 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.17 +0.12 65 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.26 +0.13 66 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 +0.02 59 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.02 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 +0.03 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 +0.04 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 +0.04 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.04 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.05 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 +0.06 59 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 +0.07 59 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.07 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.07 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.08 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 +0.08 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.09 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.10 61 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.10 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.10 62 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.11 63 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.11 63 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.11 64 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.12 64 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.12 65 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.13 68 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.13 68 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.76 +0.13 70 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 +0.13 70 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.95 +0.14 72 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.05 +0.14 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.15 +0.14 76 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.40 +0.15 81 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.65 +0.15 85 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.90 +0.15 89 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.16 +0.15 95 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 +0.15 101 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 +0.15 104 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.91 +0.15 105 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.16 +0.14 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 +0.15 109 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.65 +0.14 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.89 +0.15 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.14 +0.14 115 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 -0.01 65 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 -0.02 64 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 65 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 -0.01 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.01 65 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.01 65 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 -0.01 65 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 0.00 66 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 0.00 65 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 0.00 63 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 0.00 63 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 0.00 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.73 +0.01 64 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 0.00 63 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 +0.01 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.01 63 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.00 +0.01 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 +0.02 64 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 +0.02 63 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.03 63 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 +0.03 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.03 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.04 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.05 64 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.64 +0.05 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 +0.05 64 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.05 63 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.90 +0.06 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 +0.06 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.08 +0.07 64 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 +0.03 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.24 +0.02 68 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.29 +0.04 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.33 +0.04 69 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.38 +0.05 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 +0.03 68 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 +0.03 69 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.04 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 +0.05 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.06 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.70 +0.06 70 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.07 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.82 +0.07 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.88 +0.07 69 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.95 +0.08 69 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 +0.09 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.09 +0.09 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.16 +0.09 69 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.23 +0.08 69 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.30 +0.08 69 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.38 +0.09 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.46 +0.09 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.54 +0.10 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.61 +0.09 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.69 +0.09 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.77 +0.09 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.86 +0.10 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.94 +0.10 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.02 +0.10 68 0 0 0
TOTAL PUT 180 48,618 +59
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 14.76 -0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.28 -0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.84 -0.02 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.50 -0.04 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.37 -0.06 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.56 -0.08 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.18 -0.08 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.21 -0.08 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.58 -0.05 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.28 -0.07 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.39 -0.08 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.94 -0.06 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.86 -0.04 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.05 -0.03 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.42 -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$ 9.35
29JUN26 4.72 C 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.55 -0.06 82 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.32 -0.05 88 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.87 -0.06 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.06 47 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.92 -0.06 38 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.43 -0.06 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.21 -0.07 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.62 -0.04 42 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.38 -0.03 43 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.14 -0.04 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.91 -0.02 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.08 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.43 -0.03 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.99 -0.03 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.16 -0.05 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 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 0.05 +0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.84 +0.05 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.76 +0.08 34 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.24 +0.08 40 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.72 +0.08 46 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 0.00 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 0.11 +0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.85 +0.03 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.18 +0.04 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.55 0.00 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.96 +0.02 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.39 -0.01 27 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.86 +0.04 30 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$ 9.35
28MAY26 7.00 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.11 -0.07 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.86 -0.06 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.61 -0.07 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.11 -0.06 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.62 -0.06 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
28MAY26 9.50 C 0.09 0.09 0.09 0.11 -0.04 27 1 0 -1
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.03 26 0 17 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 246 0
28MAY26 10.50 C 0.02 0.02 0.02 0.01 0.00 39 2 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 -0.08 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.13 -0.05 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.87 -0.07 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.63 -0.07 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.38 -0.06 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 -0.07 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.08 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.13 -0.06 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.89 -0.09 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 -0.08 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.39 -0.08 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 -0.06 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29JUN26 9.50 C 0.28 0.28 0.28 0.27 -0.04 25 15 516 0
29JUN26 9.75 C 0.19 0.19 0.19 0.18 -0.04 25 18 111 +18
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 96 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.42 -0.07 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.15 -0.09 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.91 -0.08 29 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.43 -0.06 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.21 -0.08 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.51 -0.04 26 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.42 -0.08 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.18 -0.08 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.97 -0.02 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.48 -0.06 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.41 -0.04 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.16 -0.02 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.92 -0.02 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.67 -0.03 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.41 -0.03 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.18 -0.02 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.91 -0.03 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.05 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 -0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.19 -0.07 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 -0.02 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 -0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 -0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 -0.05 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.05 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.04 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.05 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.03 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 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 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.67 -0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 -0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 -0.02 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.04 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.04 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.59 -0.03 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 -0.05 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.04 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.04 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.02 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 -0.02 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.03 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.01 30 0 0 0
30MAR27 8.00 C 1.69 1.69 1.67 1.75 -0.01 29 8 8 +8
30MAR27 8.25 C 0.00 0.00 0.00 1.54 -0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 -0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.03 28 0 1 0
30MAR27 10.00 C 0.75 0.76 0.75 0.72 -0.03 28 8 7 -4
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
TOTAL CALL 52 1,826 +21
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 74 0
28MAY26 9.00 P 0.06 0.06 0.06 0.04 0.00 26 15 114 -15
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 109 0
28MAY26 9.50 P 0.26 0.26 0.26 0.25 +0.02 27 5 168 -1
28MAY26 9.75 P 0.00 0.00 0.00 0.44 +0.04 28 0 110 0
28MAY26 10.00 P 0.68 0.68 0.68 0.68 +0.07 35 2 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.15 +0.06 0 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.65 +0.06 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 +0.08 74 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 +0.10 97 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.19 +0.10 110 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.67 +0.08 108 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 +0.08 117 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.67 +0.08 127 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.17 +0.08 136 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.17 +0.08 153 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 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 2 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 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 43 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 34 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 0.00 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 0.00 25 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 119 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.01 25 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.01 25 0 34 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 +0.05 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.67 +0.07 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 +0.08 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 +0.10 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.10 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.08 57 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 +0.08 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 +0.08 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 +0.08 72 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.67 +0.08 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 +0.08 80 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 0.00 26 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 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 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.01 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 53 0
30JUL26 9.25 P 0.36 0.36 0.36 0.36 +0.02 25 6 67 +6
30JUL26 9.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.66 +0.05 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.67 +0.06 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.17 +0.08 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.69 +0.10 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.19 +0.10 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.67 +0.08 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.17 +0.08 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.67 +0.08 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.17 +0.08 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.67 +0.08 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.17 +0.08 64 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 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 0.54 +0.02 27 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.85 +0.04 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.84 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.30 +0.08 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.77 +0.06 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.28 +0.09 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.76 +0.08 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.25 +0.08 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.75 +0.09 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.22 +0.07 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 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 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 0.16 +0.01 28 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 28 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.03 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 +0.02 27 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.04 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 +0.03 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 +0.01 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.29 +0.03 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 +0.04 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 +0.03 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.03 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 +0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.02 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.02 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 +0.03 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.03 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.03 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 -0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 +0.03 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 +0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 +0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 +0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 +0.01 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 0.28 +0.01 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.01 27 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.02 27 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 +0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.02 26 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 +0.02 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.03 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.04 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.46 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.89 -0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.35 +0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.80 +0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.30 +0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.25 +0.02 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 +0.03 25 0 0 0
TOTAL PUT 28 3,264 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 27.30
28MAY26 16.00 C 0.00 0.00 0.00 11.31 -1.66 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.81 -1.67 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.31 -1.67 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.81 -1.67 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.31 -1.67 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.81 -1.67 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.31 -1.67 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.81 -1.67 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.31 -1.67 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.31 -1.67 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.32 -1.66 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.32 -1.66 41 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 3.34 -1.64 42 0 71 0
28MAY26 25.00 C 0.00 0.00 0.00 2.41 -1.59 42 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 1.58 -1.46 42 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 0.90 -1.25 40 0 74 0
28MAY26 28.00 C 0.83 0.83 0.83 0.47 -0.89 41 15 41 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.21 -0.58 41 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.34 41 0 80 0
28MAY26 31.00 C 0.12 0.12 0.02 0.03 -0.16 42 14 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.34 -1.67 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.85 -1.66 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.35 -1.66 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.85 -1.66 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.35 -1.66 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.85 -1.67 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.35 -1.67 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.86 -1.66 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.36 -1.66 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 -1.66 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.36 -1.66 27 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 6.38 -1.65 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 5.41 -1.63 36 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 4.47 -1.60 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.59 -1.53 35 0 1 0
29JUN26 25.00 C 2.27 2.27 2.27 2.79 -1.42 35 5 79 0
29JUN26 26.00 C 0.00 0.00 0.00 2.05 -1.32 34 0 0 0
29JUN26 27.00 C 1.18 1.18 1.18 1.48 -1.14 34 3 0 -3
29JUN26 28.00 C 0.00 0.00 0.00 1.02 -0.89 34 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.69 -0.70 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 -0.54 35 0 29 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.38 35 0 26 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.27 35 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.20 35 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.11 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.38 -1.67 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.89 -1.66 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.39 -1.66 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.89 -1.66 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.40 -1.66 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.90 -1.66 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.41 -1.66 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.92 -1.65 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.43 -1.65 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.46 -1.63 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.53 -1.60 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.65 -1.54 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.82 -1.46 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.08 -1.35 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.37 -1.28 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 1.81 -1.05 32 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.36 -0.90 33 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 1.00 -0.75 33 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 0.72 -0.61 33 0 25 0
30JUL26 31.00 C 0.55 0.55 0.55 0.51 -0.48 33 4 24 +4
30JUL26 32.00 C 0.00 0.00 0.00 0.36 -0.37 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.25 -0.27 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.17 -0.20 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.11 -0.15 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.11 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.93 -1.66 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.43 -1.66 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.94 -1.66 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.45 -1.65 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.96 -1.65 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.47 -1.65 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.52 -1.62 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.60 -1.58 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.73 -1.51 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.92 -1.42 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.18 -1.31 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.55 -1.17 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.98 -0.95 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 1.49 -0.84 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.11 -0.71 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.81 -0.59 29 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.59 -0.46 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.43 -0.35 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 -0.26 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 -0.20 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 -0.16 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.11 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.08 30 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.91 -1.66 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.42 -1.66 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.92 -1.66 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.43 -1.66 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.93 -1.66 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.44 -1.65 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.95 -1.65 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.46 -1.65 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.98 -1.64 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.50 -1.63 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.56 -1.60 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 -1.54 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -1.47 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.05 -1.37 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.35 -1.26 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.73 -1.14 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -1.01 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 -0.88 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.36 -0.74 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 -0.62 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.50 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.60 -0.41 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.32 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.26 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.20 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.15 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.11 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.42 -1.66 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.93 -1.65 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.45 -1.64 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.96 -1.64 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.49 -1.62 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.02 -1.61 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.55 -1.60 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.10 -1.57 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.66 -1.55 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.80 -1.49 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.99 -1.43 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 -1.35 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.55 -1.25 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.92 -1.15 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 -1.07 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 -0.97 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.39 -0.87 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.01 -0.75 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.66 -0.67 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.38 -0.58 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 -0.49 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.42 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.36 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.30 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.25 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.21 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.17 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.15 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.51 -1.63 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.04 -1.62 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.57 -1.61 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.12 -1.59 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.66 -1.59 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.22 -1.56 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.79 -1.54 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.36 -1.51 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.94 -1.50 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.14 -1.43 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.39 -1.36 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.68 -1.29 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.02 -1.22 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.43 -1.12 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.88 -1.03 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.38 -0.95 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.95 -0.86 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.54 -0.78 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.19 -0.70 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.62 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.55 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.49 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.16 -0.43 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 -0.37 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.84 -0.32 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.27 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 -0.24 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.20 30 0 0 0
TOTAL CALL 41 1,300 +16
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 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 86 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.07 42 0 7 0
28MAY26 26.00 P 0.50 0.50 0.50 0.27 +0.21 42 1 63 0
28MAY26 27.00 P 0.87 0.87 0.87 0.63 +0.46 43 2 60 0
28MAY26 28.00 P 0.00 0.00 0.00 1.20 +0.77 44 0 19 0
28MAY26 29.00 P 0.00 0.00 0.00 1.90 +1.04 42 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 2.77 +1.32 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.72 +1.50 43 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.70 +1.60 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.70 +1.65 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.70 +1.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.70 +1.66 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.70 +1.66 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.70 +1.66 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.70 +1.66 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.70 +1.66 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 81 0
29JUN26 22.00 P 0.07 0.07 0.07 0.05 +0.03 36 10 90 +10
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.07 36 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 +0.15 36 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 +0.27 36 0 63 0
29JUN26 26.00 P 0.87 0.87 0.87 0.74 +0.40 36 1 1 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.18 +0.59 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.73 +0.78 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.34 +0.92 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.08 +1.12 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.92 +1.28 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 +1.40 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.75 +1.50 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.71 +1.56 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.70 +1.61 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.70 +1.65 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.70 +1.66 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.70 +1.66 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.70 +1.66 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 +0.13 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.41 +0.21 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.67 +0.32 34 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 1.03 +0.46 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.47 +0.60 34 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 2.01 +0.75 34 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.62 +0.87 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.31 +0.97 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.10 +1.18 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.94 +1.29 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.84 +1.40 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.77 +1.48 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.72 +1.54 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.70 +1.59 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.70 +1.63 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.70 +1.65 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.70 +1.66 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.06 30 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.31 +0.18 31 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 0.51 +0.27 30 0 3 0
28AUG26 25.00 P 0.90 0.90 0.90 0.80 +0.39 31 1 20 0
28AUG26 26.00 P 0.00 0.00 0.00 1.14 +0.50 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.58 +0.62 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.10 +0.73 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.72 +0.84 29 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 3.48 +1.01 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 4.25 +1.20 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.08 +1.31 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.95 +1.39 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.85 +1.46 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.79 +1.53 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.74 +1.57 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.71 +1.60 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.70 +1.64 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.70 +1.66 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.09 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.15 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.23 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.32 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.42 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 +0.55 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.68 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.38 +0.81 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 +0.94 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 +1.06 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 +1.17 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.25 +1.28 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 +1.35 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.97 +1.42 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.87 +1.47 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 +1.52 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 +1.56 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.72 +1.60 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.70 +1.62 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.04 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.07 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.12 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.25 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.32 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 +0.42 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.52 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 +0.61 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.71 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 +0.82 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.51 +0.93 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.17 +1.03 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.88 +1.11 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.64 +1.19 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.43 +1.27 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.27 +1.34 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 +1.40 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.01 +1.44 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.92 +1.48 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.85 +1.53 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.79 +1.55 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.07 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.10 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.15 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.17 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.59 +0.23 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.82 +0.31 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.38 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 +0.46 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 +0.55 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 +0.64 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 +0.73 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 +0.83 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 +0.91 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.54 +1.00 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 +1.07 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.96 +1.16 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.73 +1.22 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 +1.28 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 +1.33 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.21 +1.38 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.10 +1.43 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.99 +1.47 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.91 +1.50 30 0 0 0
TOTAL PUT 15 813 +9
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$ 4.16
28MAY26 3.30 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 -0.10 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.36 -0.11 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 -0.10 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.10 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.08 31 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.08 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.10 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.10 36 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.68 -0.09 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.09 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.08 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.07 27 0 15 0
29JUN26 4.30 C 0.09 0.09 0.09 0.10 -0.05 27 4 33 +4
29JUN26 4.40 C 0.05 0.05 0.05 0.06 -0.05 25 4 62 +4
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.02 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.02 27 0 244 0
29JUN26 4.80 C 0.02 0.02 0.02 0.01 -0.02 26 6 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30JUL26 3.30 C 0.00 0.00 0.00 0.89 -0.10 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.71 -0.09 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.62 -0.09 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.52 -0.09 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 -0.08 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.38 -0.07 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.25 -0.09 28 0 0 0
30JUL26 4.20 C 0.18 0.18 0.18 0.20 -0.08 28 15 15 +15
30JUL26 4.30 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
30JUL26 4.40 C 0.11 0.11 0.11 0.12 -0.05 27 30 30 +30
30JUL26 4.50 C 0.09 0.10 0.08 0.09 -0.05 27 44 44 +44
30JUL26 4.60 C 0.06 0.08 0.06 0.08 -0.03 29 51 46 +46
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.03 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.89 -0.12 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.81 -0.09 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.72 -0.09 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.53 -0.11 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.47 -0.09 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 -0.09 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 -0.07 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.10 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 -0.09 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.09 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.11 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.03 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.09 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.10 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 -0.10 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.09 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 -0.10 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 -0.10 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 -0.09 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 -0.08 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.08 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 154 1,755 +143
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 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 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28MAY26 4.00 P 0.04 0.04 0.04 0.03 +0.02 32 10 50 -10
28MAY26 4.10 P 0.07 0.07 0.07 0.06 +0.03 32 20 62 -20
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.04 29 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.17 +0.06 30 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.25 +0.08 28 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.35 +0.09 36 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.45 +0.11 43 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.55 +0.10 50 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.65 +0.10 57 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.76 +0.11 73 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.87 +0.12 87 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.12 +0.11 103 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.37 +0.11 118 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.62 +0.12 132 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.87 +0.11 144 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.12 +0.11 156 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.37 +0.11 168 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.62 +0.12 178 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.87 +0.11 188 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.12 +0.11 198 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 47 0
29JUN26 4.10 P 0.14 0.14 0.14 0.12 +0.03 27 2 39 +2
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.04 27 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.05 27 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.07 29 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 +0.07 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.46 +0.07 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.57 +0.10 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.65 +0.09 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 +0.11 38 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.87 +0.12 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.12 +0.11 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.37 +0.11 60 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.62 +0.11 67 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.87 +0.11 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.12 +0.11 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.37 +0.11 85 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.62 +0.11 91 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.87 +0.11 96 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.12 +0.11 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 11 0
30JUL26 4.10 P 0.00 0.00 0.00 0.18 +0.04 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 +0.03 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 +0.04 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.35 +0.06 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.41 +0.05 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.49 +0.06 27 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.59 +0.09 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 +0.09 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.78 +0.10 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.87 +0.11 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.12 +0.11 41 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.37 +0.11 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.62 +0.11 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.87 +0.11 58 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.12 +0.11 62 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.37 +0.11 67 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.62 +0.11 71 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.03 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.28 +0.05 25 0 30 0
28AUG26 4.20 P 0.36 0.37 0.36 0.34 +0.06 24 45 90 +45
28AUG26 4.30 P 0.00 0.00 0.00 0.41 +0.07 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 +0.08 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.56 +0.08 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.65 +0.09 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.72 +0.08 17 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.82 +0.10 19 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.01 +0.16 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.03 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.04 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.04 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.05 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.06 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 +0.07 26 0 10 0
29SEP26 4.50 P 0.63 0.63 0.63 0.60 +0.09 26 2 87 -2
29SEP26 4.60 P 0.00 0.00 0.00 0.67 +0.08 24 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 +0.11 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 +0.08 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 +0.09 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 +0.12 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.10 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 +0.14 32 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 +0.12 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 +0.13 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.11 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.14 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.11 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.24 +0.11 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.03 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.05 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
30DEC26 4.20 P 0.49 0.49 0.49 0.46 +0.06 27 50 50 +50
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.07 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 +0.09 28 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.10 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.09 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.09 24 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 +0.08 14 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.13 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 +0.13 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.13 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 +0.13 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 +0.11 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 +0.12 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.03 27 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.03 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.04 28 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.05 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.09 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 +0.10 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 +0.09 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.11 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.11 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 +0.10 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 +0.12 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.78 +0.10 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 +0.10 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.51 +0.11 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.11 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 +0.11 30 0 0 0
TOTAL PUT 129 2,151 +65
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$ 125.80
28MAY26 80.00 C 0.00 0.00 0.00 45.86 -2.11 86 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.36 -2.12 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.86 -2.12 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.36 -2.12 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.86 -2.12 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.37 -2.12 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.87 -2.12 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.37 -2.12 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.87 -2.12 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.38 -2.12 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.89 -2.12 43 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.41 -2.12 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.96 -2.12 42 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.56 -2.12 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.25 -2.09 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.09 -2.04 41 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.11 -1.95 41 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 5.38 -1.81 41 0 0 0
28MAY26 125.00 C 4.38 4.38 4.38 3.80 -1.75 40 13 13 +13
28MAY26 127.50 C 0.00 0.00 0.00 2.66 -1.43 40 0 0 0
28MAY26 130.00 C 1.84 1.91 1.65 1.79 -1.16 41 63 122 +34
28MAY26 132.50 C 0.00 0.00 0.00 1.15 -0.94 41 0 92 0
28MAY26 135.00 C 0.78 0.78 0.78 0.73 -0.67 41 16 114 +16
28MAY26 137.50 C 0.00 0.00 0.00 0.45 -0.53 42 0 109 0
28MAY26 140.00 C 0.42 0.42 0.42 0.25 -0.37 41 2 107 0
28MAY26 142.50 C 0.27 0.27 0.27 0.14 -0.25 42 46 86 -33
28MAY26 145.00 C 0.00 0.00 0.00 0.08 -0.15 42 0 57 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.10 42 0 92 0
28MAY26 150.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 46.01 -2.15 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.36 -2.31 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.08 -2.10 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.63 -2.07 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.03 -2.48 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.54 -2.08 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.36 -1.96 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.64 -2.26 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 26.39 -2.14 40 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 24.26 -1.81 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.82 -2.36 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.64 -2.02 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.55 -1.98 41 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.56 -1.93 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.70 -1.86 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 11.96 -1.79 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 10.36 -1.70 41 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 8.72 -1.79 40 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 7.47 -1.38 40 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.32 -1.30 40 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 5.35 -1.11 41 0 584 0
29JUN26 132.50 C 0.00 0.00 0.00 4.45 -1.35 41 0 54 0
29JUN26 135.00 C 0.00 0.00 0.00 3.71 -1.06 41 0 52 0
29JUN26 137.50 C 0.00 0.00 0.00 3.09 -0.94 41 0 37 0
29JUN26 140.00 C 0.00 0.00 0.00 2.53 -0.84 41 0 49 0
29JUN26 142.50 C 0.00 0.00 0.00 2.04 -0.74 41 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 1.64 -0.63 41 0 586 0
29JUN26 147.50 C 0.00 0.00 0.00 1.30 -0.55 41 0 19 0
29JUN26 150.00 C 1.28 1.28 1.28 1.03 -0.46 41 1 97 0
29JUN26 152.50 C 0.00 0.00 0.00 0.81 -0.39 41 0 118 0
29JUN26 155.00 C 0.00 0.00 0.00 0.63 -0.33 41 0 25 0
29JUN26 157.50 C 0.80 0.80 0.80 0.49 -0.27 41 27 42 -4
29JUN26 160.00 C 0.00 0.00 0.00 0.38 -0.22 41 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.29 -0.18 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.22 -0.15 41 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 34.13 -2.47 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.78 -2.48 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.73 -2.32 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.52 -2.29 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.18 -2.45 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.12 -2.39 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.25 -2.14 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.40 -1.89 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.62 -1.83 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.93 -1.77 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 14.36 -1.70 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.27 -1.24 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.39 -1.68 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 10.30 -1.33 42 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 9.18 -1.31 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.17 -1.18 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.26 -1.03 43 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 6.40 -1.18 43 0 21 0
30JUL26 137.50 C 0.00 0.00 0.00 5.60 -1.00 43 0 19 0
30JUL26 140.00 C 0.00 0.00 0.00 4.88 -1.00 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 4.24 -0.92 43 0 21 0
30JUL26 145.00 C 0.00 0.00 0.00 3.67 -0.84 43 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 3.08 -0.86 42 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.73 -0.69 43 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 2.34 -0.63 43 0 31 0
30JUL26 155.00 C 0.00 0.00 0.00 2.00 -0.50 43 0 40 0
30JUL26 157.50 C 0.00 0.00 0.00 1.71 -0.44 43 0 0 0
30JUL26 160.00 C 2.05 2.05 2.03 1.46 -0.39 43 60 90 +60
30JUL26 162.50 C 0.00 0.00 0.00 1.20 -0.39 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.02 -0.35 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.67 - 43 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 22.81 -2.24 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.05 -2.23 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.47 -2.12 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.89 -2.11 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.40 -1.68 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.98 -1.64 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 13.59 -1.65 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 12.47 -1.33 44 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 11.37 -1.28 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.34 -1.22 44 0 20 0
28AUG26 132.50 C 9.23 9.23 9.23 9.42 -1.15 44 15 15 +15
28AUG26 135.00 C 0.00 0.00 0.00 8.56 -1.08 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.77 -0.96 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 6.99 -1.05 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.27 -1.01 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 5.62 -0.98 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.03 -0.91 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.49 -0.69 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.88 -0.77 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.46 -0.71 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.07 -0.66 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.73 -0.61 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.42 -0.56 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.06 -1.86 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.71 -1.85 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.39 -1.87 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.16 -1.81 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.89 -1.87 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.72 -1.84 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.60 -2.05 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.55 -2.03 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.60 -1.92 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.42 -2.44 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.61 -2.33 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.92 -2.14 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.25 -2.21 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.65 -2.00 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.32 -1.54 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.88 -1.53 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.52 -1.24 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.18 -1.48 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.11 -1.24 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 13.04 -1.17 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.04 -1.11 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.12 -1.05 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 10.26 -0.99 44 0 200 0
29SEP26 137.50 C 9.67 9.67 9.67 9.42 -1.07 44 1 503 -1
29SEP26 140.00 C 0.00 0.00 0.00 8.58 -1.03 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 7.87 -0.91 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.17 -0.91 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.30 -1.08 43 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.94 -0.75 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.40 -0.75 44 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 4.86 -0.74 44 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 4.44 -0.62 44 0 80 0
29SEP26 160.00 C 4.75 4.75 4.75 4.03 -0.59 44 12 30 0
29SEP26 162.50 C 0.00 0.00 0.00 3.52 -0.57 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.18 -0.52 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.03 -2.45 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.87 -2.41 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.78 -2.35 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.73 -2.30 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.72 -2.25 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.80 -2.17 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.87 -2.15 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.08 -2.05 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.32 -1.97 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.58 -1.94 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.99 -1.83 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.40 -1.78 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.87 -1.71 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.59 -1.48 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.19 -1.52 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.91 -1.62 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.45 -1.96 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.25 -1.71 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.31 -1.47 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.18 -1.40 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.22 -1.31 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.32 -1.13 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.43 -1.08 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.60 -1.04 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 12.75 -1.24 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.90 -1.19 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.13 -1.16 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.46 -1.06 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.78 -1.07 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.11 -1.06 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.50 -1.00 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.98 -0.88 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.46 -0.88 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.94 -0.89 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.43 -0.88 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.45 -2.65 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.42 -2.61 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.43 -2.58 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.53 -2.50 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.64 -2.46 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.82 -2.40 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.08 -2.32 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.35 -2.27 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.69 -2.21 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.13 -2.11 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.57 -2.06 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.05 -2.03 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.67 -1.92 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.30 -1.85 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.92 -1.86 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.68 -1.78 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.50 -1.70 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.32 -1.68 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.56 -1.30 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.50 -1.28 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.51 -1.23 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.47 -1.28 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.57 -1.23 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.59 -1.30 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.87 -1.16 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.09 -1.12 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.30 -1.10 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.50 -1.07 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.84 -0.93 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.19 -0.93 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 11.53 -0.93 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.88 -0.92 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.27 -0.88 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.76 -0.76 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 8.99 -1.03 42 0 30 0
TOTAL CALL 256 8,628 +100
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 0.00 45 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.04 0.00 43 0 68 0
28MAY26 110.00 P 0.23 0.23 0.22 0.08 0.00 41 30 79 +30
28MAY26 112.50 P 0.30 0.30 0.30 0.18 0.00 41 15 205 +15
28MAY26 115.00 P 0.55 0.55 0.55 0.38 +0.04 41 75 141 +25
28MAY26 117.50 P 0.91 0.91 0.91 0.72 +0.08 42 15 112 +15
28MAY26 120.00 P 0.00 0.00 0.00 1.27 +0.19 42 0 294 0
28MAY26 122.50 P 2.12 2.12 2.12 2.05 +0.35 42 11 189 +11
28MAY26 125.00 P 3.30 3.30 3.30 3.13 +0.55 42 1 225 +1
28MAY26 127.50 P 4.80 4.80 4.80 4.48 +0.79 43 2 182 -2
28MAY26 130.00 P 0.00 0.00 0.00 5.97 +0.82 41 0 436 0
28MAY26 132.50 P 0.00 0.00 0.00 7.81 +1.19 41 0 64 0
28MAY26 135.00 P 0.00 0.00 0.00 9.86 +1.41 41 0 58 0
28MAY26 137.50 P 0.00 0.00 0.00 12.07 +1.61 41 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 14.38 +1.77 41 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 16.78 +1.89 41 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 19.23 +1.98 42 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 21.70 +2.04 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 24.20 +2.08 0 0 0 0
28MAY26 152.50 P 27.10 27.10 27.10 26.89 +2.29 66 1 0 -1
28MAY26 155.00 P 0.00 0.00 0.00 29.38 +1.90 70 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.89 +1.90 75 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.38 +1.89 79 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.88 +1.89 83 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 39.38 +1.89 87 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 0.00 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.12 0.00 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.50 +0.05 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.74 +0.07 41 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 1.06 +0.12 41 0 545 0
29JUN26 110.00 P 1.62 1.62 1.62 1.47 +0.15 41 15 75 +15
29JUN26 112.50 P 0.00 0.00 0.00 1.98 +0.18 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 2.64 +0.26 41 0 49 0
29JUN26 117.50 P 0.00 0.00 0.00 3.43 +0.43 41 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 4.33 +0.52 41 0 117 0
29JUN26 122.50 P 0.00 0.00 0.00 5.37 +0.64 42 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 6.56 +0.76 41 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 8.01 +0.85 42 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 9.40 +0.76 42 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 10.82 +0.78 41 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 12.56 +0.77 41 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 14.38 +1.20 41 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 16.32 +1.33 41 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 18.36 +1.94 41 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 20.46 +1.84 41 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 23.25 +2.11 47 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 25.29 +2.21 45 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 27.60 +2.28 46 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.97 +2.18 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.32 +1.83 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.71 +2.22 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.14 +2.15 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.58 +2.09 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.11 +0.07 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.49 +0.12 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.92 +0.17 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.50 +0.25 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.15 +0.26 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.85 +0.33 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.70 +0.47 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.61 +0.57 43 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 6.66 +0.71 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 7.79 +0.75 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 9.04 +0.90 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 10.27 +0.87 42 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 11.88 +1.02 43 0 14 0
30JUL26 132.50 P 0.00 0.00 0.00 13.55 +1.09 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 14.80 +0.82 42 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 16.81 +0.91 44 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 18.79 +1.65 44 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 20.73 +1.80 45 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 22.73 +1.93 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.79 +1.45 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.60 +1.08 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 28.98 +1.85 46 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 31.32 +2.06 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.54 +2.28 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.82 +2.37 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.10 +2.48 49 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.42 +2.31 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.16 - 44 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 3.84 +0.25 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.60 +0.44 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.42 +0.46 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.33 +0.52 44 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 7.34 +0.62 44 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 8.45 +0.68 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 9.64 +0.77 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.93 +0.82 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 12.28 +0.89 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 13.77 +0.88 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.35 +0.96 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 17.01 +1.15 45 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 18.74 +1.10 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.53 +1.41 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.37 +1.06 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.32 +1.42 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.30 +1.87 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.30 +1.93 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.35 +2.19 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.22 +1.81 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.48 +1.78 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.64 +2.20 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.85 +1.95 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.61 +0.07 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 +0.11 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.33 +0.12 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.67 +0.17 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.06 +0.17 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.53 +0.24 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.05 +0.24 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.65 +0.31 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.33 +0.34 43 0 15 0
29SEP26 107.50 P 4.80 4.80 4.80 4.90 +0.37 43 2 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.76 +0.37 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.64 +0.42 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 7.61 +0.42 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 8.69 +0.49 43 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 9.82 +0.52 43 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 11.08 +0.60 43 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 12.43 +0.78 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.74 +0.74 43 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 15.23 +0.89 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.80 +0.87 44 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 18.44 +0.94 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 20.20 +1.06 44 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 21.96 +1.11 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 23.79 +0.89 45 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 25.67 +1.27 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.58 +1.71 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.40 +1.54 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.68 +1.88 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.50 +1.37 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.68 +1.83 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.79 +1.89 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.93 +1.92 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.10 +1.96 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.35 +0.07 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.02 +0.11 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.43 +0.11 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.89 +0.16 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.43 +0.17 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.97 +0.18 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.67 +0.30 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.35 +0.32 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 6.11 +0.36 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.95 +0.39 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.86 +0.52 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.53 +0.41 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.54 +0.45 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.63 +0.51 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.78 +0.62 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.99 +0.70 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 14.28 +0.68 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.51 +0.61 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 17.05 +0.77 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.38 +0.67 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.03 +0.82 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.64 +0.88 43 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 23.29 +0.95 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.07 +1.06 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.81 +1.46 43 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.61 +1.80 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.45 +1.45 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.31 +1.49 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.32 +1.60 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.27 +1.57 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.25 +1.64 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.07 +1.52 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.14 +1.33 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.20 +1.47 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.27 +0.16 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.69 +0.17 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.15 +0.21 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.71 +0.14 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.26 +0.24 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.90 +0.19 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.61 +0.27 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.33 +0.29 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.13 +0.34 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.02 +0.42 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.92 +0.46 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.86 +0.45 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.81 +0.41 42 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 11.66 +0.44 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.85 +0.57 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 14.04 +0.45 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.30 +0.49 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.59 +0.49 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.08 +0.64 42 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 19.23 +0.67 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.78 +0.92 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.40 +1.06 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.97 +1.11 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.67 +1.07 42 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 27.14 +0.92 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 28.90 +1.13 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.56 +0.98 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.38 +1.05 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.19 +1.09 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.04 +1.11 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.92 +1.15 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.84 +1.18 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.76 +1.19 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.76 +1.24 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.76 +1.26 42 0 0 0
TOTAL PUT 167 9,288 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.94
28MAY26 22.00 C 0.00 0.00 0.00 10.96 -0.73 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.96 -0.72 79 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.96 -0.73 69 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 7.96 -0.73 59 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.97 -0.73 62 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.97 -0.95 53 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.00 -0.73 54 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.04 -0.66 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.13 -0.66 50 0 22 0
28MAY26 31.00 C 2.29 2.29 1.91 2.30 -0.66 49 309 444 +249
28MAY26 32.00 C 1.47 1.47 1.26 1.58 -0.58 47 60 207 +55
28MAY26 33.00 C 0.91 1.00 0.73 0.98 -0.49 45 170 451 +20
28MAY26 34.00 C 0.94 0.94 0.43 0.57 -0.37 45 126 750 +123
28MAY26 35.00 C 0.30 0.32 0.23 0.30 -0.27 44 176 1,047 +20
28MAY26 36.00 C 0.21 0.21 0.15 0.15 -0.21 45 217 915 -102
28MAY26 37.00 C 0.11 0.11 0.11 0.07 -0.16 45 2 883 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.11 45 0 943 0
28MAY26 39.00 C 0.05 0.05 0.05 0.02 -0.07 48 30 645 -6
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 2,264 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 504 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.52 -0.90 82 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.97 -0.87 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.51 -0.74 70 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.94 -0.98 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 -0.96 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 -0.89 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.98 -0.75 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.09 -0.89 66 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.01 -1.07 35 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.07 -0.78 50 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.10 -0.96 48 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.13 -0.93 45 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 6.26 -0.88 47 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.41 -0.70 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.59 -0.77 46 0 77 0
29JUN26 30.00 C 0.00 0.00 0.00 3.84 -0.51 46 0 210 0
29JUN26 31.00 C 3.16 3.16 2.83 3.15 -0.44 45 210 248 +72
29JUN26 32.00 C 2.47 2.47 2.23 2.54 -0.52 45 47 441 +30
29JUN26 33.00 C 2.09 2.09 1.87 2.03 -0.49 45 90 1,075 +75
29JUN26 34.00 C 1.65 1.65 1.45 1.58 -0.44 44 115 994 +50
29JUN26 35.00 C 1.29 1.29 1.20 1.22 -0.37 44 98 516 -8
29JUN26 36.00 C 0.93 0.93 0.83 0.94 -0.33 45 20 490 0
29JUN26 37.00 C 0.00 0.00 0.00 0.72 -0.29 45 0 711 0
29JUN26 38.00 C 0.54 0.55 0.54 0.54 -0.25 45 4 900 +2
29JUN26 39.00 C 0.42 0.46 0.42 0.40 -0.23 45 19 616 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.29 -0.21 45 0 2,463 0
29JUN26 41.00 C 0.27 0.27 0.27 0.21 -0.19 45 2 437 -2
29JUN26 42.00 C 0.19 0.22 0.19 0.15 -0.17 45 34 853 -4
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.15 46 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 -0.12 46 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.11 46 0 889 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.10 46 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.08 47 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 350 0
29JUN26 49.00 C 0.07 0.07 0.07 0.01 -0.06 45 2 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 300 0
29JUN26 52.50 C 0.05 0.05 0.05 0.01 -0.03 52 1 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.13 -0.85 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.16 -0.98 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.16 -0.98 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.29 -0.88 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.48 -0.75 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.59 -0.74 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.79 -0.71 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.13 -0.60 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.44 -0.59 46 0 0 0
30JUL26 31.00 C 3.63 3.63 3.63 3.81 -0.54 46 4 96 0
30JUL26 32.00 C 0.00 0.00 0.00 3.32 -0.43 47 0 66 0
30JUL26 33.00 C 2.75 2.75 2.52 2.73 -0.51 45 252 297 +137
30JUL26 34.00 C 2.16 2.21 2.16 2.31 -0.49 45 136 498 +121
30JUL26 35.00 C 1.92 1.92 1.83 1.94 -0.38 46 63 200 +58
30JUL26 36.00 C 1.69 1.69 1.61 1.63 -0.40 46 26 315 +11
30JUL26 37.00 C 0.00 0.00 0.00 1.36 -0.30 46 0 122 0
30JUL26 38.00 C 1.10 1.10 1.10 1.15 -0.18 47 4 81 0
30JUL26 39.00 C 0.00 0.00 0.00 0.96 -0.09 47 0 154 0
30JUL26 40.00 C 0.00 0.00 0.00 0.80 -0.01 47 0 187 0
30JUL26 41.00 C 0.00 0.00 0.00 0.66 +0.04 48 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.55 +0.09 48 0 160 0
30JUL26 43.00 C 0.44 0.44 0.44 0.45 +0.11 48 4 111 0
30JUL26 44.00 C 0.00 0.00 0.00 0.37 +0.13 48 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.31 +0.14 49 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.26 +0.12 49 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 9.55 -0.84 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.68 -0.82 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.78 -0.86 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.06 -0.76 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.19 -0.78 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.55 -0.58 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.97 -0.58 47 0 0 0
28AUG26 31.00 C 4.31 4.31 4.31 4.38 -0.66 47 15 69 +15
28AUG26 32.00 C 3.72 3.72 3.72 3.96 -0.40 49 15 134 +8
28AUG26 33.00 C 3.25 3.25 3.25 3.39 -0.49 47 15 387 0
28AUG26 34.00 C 2.92 2.96 2.92 2.95 -0.49 47 23 177 +15
28AUG26 35.00 C 0.00 0.00 0.00 2.60 -0.42 48 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 2.27 -0.39 48 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 1.97 -0.30 48 0 70 0
28AUG26 38.00 C 0.00 0.00 0.00 1.72 -0.31 48 0 50 0
28AUG26 39.00 C 1.46 1.46 1.46 1.47 -0.36 48 9 64 +9
28AUG26 40.00 C 0.00 0.00 0.00 1.28 -0.26 48 0 134 0
28AUG26 41.00 C 0.00 0.00 0.00 1.10 -0.30 48 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 0.95 -0.28 49 0 95 0
28AUG26 43.00 C 0.00 0.00 0.00 0.82 -0.26 49 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.70 -0.24 49 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 11.48 -0.63 50 0 21 0
29SEP26 23.00 C 0.00 0.00 0.00 10.59 -0.65 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.72 -0.73 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.91 -0.78 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.12 -0.74 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.36 -0.73 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.64 -0.70 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.00 -0.55 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 -0.54 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.86 -0.61 47 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.48 -0.49 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.92 -0.52 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 -0.50 48 0 788 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 -0.46 48 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 -0.32 48 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 -0.41 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.23 -0.36 49 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.98 -0.29 49 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 1.78 -0.28 49 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.58 -0.25 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.41 -0.22 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.25 -0.19 50 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 -0.17 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.18 49 0 2,704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.15 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.14 50 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 -0.10 51 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.63 -0.08 51 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.56 -0.07 51 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.05 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.11 -0.68 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.30 -0.86 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.53 -0.83 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.79 -0.81 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.08 -0.80 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.40 -0.68 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.83 -0.61 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.23 -0.65 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 -0.68 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.07 -0.68 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.59 -0.50 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.23 -0.47 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.82 -0.52 48 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.43 -0.50 48 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.08 -0.48 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.77 -0.44 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 -0.42 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.20 -0.43 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.94 -0.41 49 0 87 0
30DEC26 41.00 C 2.56 2.56 2.56 2.70 -0.39 49 10 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.48 -0.37 49 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.27 -0.36 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 -0.34 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.86 -0.38 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.71 -0.36 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.57 -0.34 49 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 -0.29 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.36 -0.27 49 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.29 49 0 44 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 -0.25 49 0 116 0
30MAR27 22.00 C 0.00 0.00 0.00 12.71 -0.74 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.96 -0.73 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.16 -0.88 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.55 -0.78 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.88 -0.87 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.25 -0.81 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.74 -0.49 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.17 -0.64 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.63 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.15 -0.59 49 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.68 -0.58 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.25 -0.55 49 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.80 -0.54 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.43 -0.50 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.12 -0.44 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.76 -0.46 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.46 -0.48 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.21 -0.23 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.92 -0.24 49 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.68 -0.41 49 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.51 -0.17 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.30 -0.28 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.03 -0.35 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.84 -0.35 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.68 -0.42 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.53 -0.41 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.38 -0.41 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 -0.40 50 0 75 0
TOTAL CALL 2,308 57,878 +963
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 58 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 569 0
28MAY26 29.00 P 0.15 0.15 0.10 0.09 +0.03 53 70 657 -26
28MAY26 30.00 P 0.28 0.28 0.20 0.18 +0.05 51 15 641 -6
28MAY26 31.00 P 0.36 0.48 0.36 0.33 +0.08 48 241 757 -140
28MAY26 32.00 P 0.56 0.83 0.56 0.59 +0.13 46 391 1,963 +76
28MAY26 33.00 P 1.09 1.22 1.01 1.01 +0.27 45 202 1,063 -17
28MAY26 34.00 P 1.86 1.98 1.61 1.56 +0.36 43 153 1,431 -20
28MAY26 35.00 P 2.60 2.60 2.40 2.34 +0.45 45 16 1,061 -8
28MAY26 36.00 P 0.00 0.00 0.00 3.19 +0.53 45 0 576 0
28MAY26 37.00 P 0.00 0.00 0.00 4.11 +0.65 44 0 709 0
28MAY26 38.00 P 0.00 0.00 0.00 5.07 +0.63 43 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.10 +0.55 58 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 7.10 +0.55 65 0 472 0
28MAY26 41.00 P 0.00 0.00 0.00 8.08 +0.74 66 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.19 +0.85 94 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 10.17 +0.75 98 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 11.09 +0.77 87 0 43 0
28MAY26 45.00 P 0.00 0.00 0.00 12.17 +0.68 110 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.17 +0.69 117 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.07 +0.54 93 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.18 +0.86 130 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.07 +0.74 103 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.07 +0.70 107 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.57 +0.75 118 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.18 +0.84 166 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.69 +0.63 180 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.19 +0.87 190 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 53 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 201 0
29JUN26 26.00 P 0.21 0.21 0.21 0.16 +0.06 48 1 326 0
29JUN26 27.00 P 0.31 0.34 0.29 0.26 +0.09 48 41 967 +1
29JUN26 28.00 P 0.49 0.49 0.39 0.39 +0.11 47 210 874 -210
29JUN26 29.00 P 0.60 0.68 0.59 0.55 +0.10 46 40 1,464 +11
29JUN26 30.00 P 0.79 0.89 0.79 0.80 +0.13 46 282 3,171 -129
29JUN26 31.00 P 1.16 1.16 1.12 1.09 +0.14 44 47 1,079 +6
29JUN26 32.00 P 1.59 1.73 1.44 1.46 +0.18 44 164 1,478 +15
29JUN26 33.00 P 2.10 2.18 1.93 1.93 +0.23 43 76 1,112 0
29JUN26 34.00 P 2.67 2.86 2.55 2.50 +0.31 43 45 1,218 +31
29JUN26 35.00 P 0.00 0.00 0.00 3.18 +0.39 44 0 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.89 +0.38 44 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.67 +0.36 44 0 686 0
29JUN26 38.00 P 0.00 0.00 0.00 5.60 +0.43 48 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.36 +0.53 44 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.26 +0.66 45 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.15 +0.74 42 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.19 +0.77 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.19 +0.60 52 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.19 +0.75 56 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.17 +0.68 58 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.17 +0.69 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.07 +0.54 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.18 +0.84 67 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.07 +0.74 57 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.18 +0.81 73 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.68 +0.86 80 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 +0.08 51 0 105 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 +0.12 50 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.17 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.29 +0.20 48 0 201 0
30JUL26 26.00 P 0.39 0.39 0.39 0.41 +0.24 48 4 94 0
30JUL26 27.00 P 0.00 0.00 0.00 0.57 +0.27 47 0 55 0
30JUL26 28.00 P 0.81 0.84 0.81 0.77 +0.28 47 22 138 +22
30JUL26 29.00 P 1.10 1.10 0.98 1.01 +0.26 46 40 168 0
30JUL26 30.00 P 1.30 1.30 1.30 1.31 +0.23 45 106 263 +106
30JUL26 31.00 P 1.76 1.76 1.66 1.67 +0.19 45 226 401 0
30JUL26 32.00 P 2.20 2.27 2.10 2.08 +0.21 44 229 655 -13
30JUL26 33.00 P 2.69 2.69 2.58 2.59 +0.23 45 130 662 -51
30JUL26 34.00 P 3.26 3.27 3.26 3.14 +0.03 44 30 465 0
30JUL26 35.00 P 3.89 3.89 3.89 3.75 +0.32 44 15 188 +15
30JUL26 36.00 P 0.00 0.00 0.00 4.53 +0.44 46 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 5.28 +0.38 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.06 +0.51 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.87 +0.51 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.72 +0.56 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.59 +0.73 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.46 +0.59 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.34 +0.59 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.26 +0.69 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.24 +0.67 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.17 +0.69 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.36 +0.10 48 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.51 +0.13 48 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.68 +0.13 48 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.89 +0.13 48 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 1.13 +0.12 47 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 1.42 +0.12 46 0 34 0
28AUG26 30.00 P 0.00 0.00 0.00 1.78 +0.16 47 0 5 0
28AUG26 31.00 P 0.00 0.00 0.00 2.16 +0.17 46 0 74 0
28AUG26 32.00 P 0.00 0.00 0.00 2.64 +0.21 46 0 88 0
28AUG26 33.00 P 3.16 3.17 3.15 3.15 +0.26 46 109 579 -60
28AUG26 34.00 P 0.00 0.00 0.00 3.70 +0.28 46 0 258 0
28AUG26 35.00 P 4.52 4.52 4.52 4.33 +0.31 46 12 103 +12
28AUG26 36.00 P 5.10 5.16 5.10 5.01 +0.36 47 24 63 +24
28AUG26 37.00 P 0.00 0.00 0.00 5.79 +0.46 48 0 24 0
28AUG26 38.00 P 0.00 0.00 0.00 6.56 +0.47 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.34 +0.50 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.14 +0.51 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.97 +0.54 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.82 +0.56 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.70 +0.48 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.62 +0.38 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.13 48 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.15 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.20 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.22 48 0 90 0
29SEP26 26.00 P 0.86 0.86 0.86 0.92 +0.22 47 2 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.22 47 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 +0.19 46 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 +0.20 47 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.18 +0.20 46 0 821 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 +0.16 46 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 +0.27 46 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.59 +0.30 46 0 2,208 0
29SEP26 34.00 P 0.00 0.00 0.00 4.17 +0.27 46 0 849 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 +0.32 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.47 +0.36 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.18 +0.39 47 0 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.98 +0.48 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.76 +0.48 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.54 +0.49 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.36 +0.51 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.19 +0.45 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 +0.54 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.89 +0.57 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.79 +0.61 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.65 +0.58 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.58 +0.64 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.49 +0.65 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.42 +0.67 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.35 +0.80 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.71 +0.75 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.04 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.05 47 0 62 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.05 47 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.08 47 0 132 0
30DEC26 26.00 P 1.69 1.69 1.69 1.64 +0.09 47 1 53 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 +0.17 47 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 +0.12 47 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.15 47 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.15 +0.16 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 +0.18 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 +0.22 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 +0.22 47 0 1,601 0
30DEC26 34.00 P 0.00 0.00 0.00 5.22 +0.25 47 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.85 +0.28 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.50 +0.33 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 +0.35 47 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.91 +0.38 48 0 1,160 0
30DEC26 39.00 P 0.00 0.00 0.00 8.69 +0.34 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.43 +0.40 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 +0.45 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.01 +0.45 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 +0.46 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.64 +0.52 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 +0.43 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.31 +0.54 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.17 +0.54 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.96 +0.47 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.93 +0.57 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.83 +0.60 50 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 20.11 +0.76 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.01 49 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 0.00 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.01 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.03 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 +0.09 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.58 +0.03 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.01 +0.11 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 +0.08 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 +0.08 47 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.35 +0.14 47 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.87 +0.14 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 5.43 +0.32 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.99 +0.37 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.62 +0.29 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.33 +0.43 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 +0.32 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.61 +0.32 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 +0.41 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.14 +0.39 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.90 +0.45 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.67 +0.38 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.45 +0.39 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.24 +0.40 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.06 +0.48 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.87 +0.42 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.71 +0.49 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.58 +0.53 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.44 +0.56 49 0 0 0
TOTAL PUT 2,944 58,729 -361
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.07
28MAY26 3.90 C 0.000 0.000 0.000 2.194 -0.010 154 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.095 -0.029 148 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.993 -0.009 138 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.887 -0.017 122 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.796 -0.025 127 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.678 -0.044 92 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.595 -0.014 112 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.488 -0.016 97 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.390 -0.013 93 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.291 -0.032 88 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.183 -0.017 72 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.087 -0.022 71 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.829 -0.028 47 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.575 -0.046 26 0 185 0
28MAY26 5.75 C 0.356 0.356 0.325 0.342 -0.033 29 32 236 +32
28MAY26 6.00 C 0.144 0.144 0.086 0.137 -0.031 23 61 385 +43
28MAY26 6.25 C 0.040 0.040 0.029 0.032 -0.017 23 43 438 +43
28MAY26 6.50 C 0.009 0.009 0.009 0.004 -0.005 23 30 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.291 -0.036 69 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.194 -0.043 68 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.095 -0.043 66 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.993 -0.041 60 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.892 -0.047 56 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.796 -0.036 56 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.679 -0.050 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.595 -0.042 48 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.488 -0.047 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.394 -0.040 41 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.291 -0.045 36 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.193 -0.043 34 0 0 0
29JUN26 5.00 C 1.080 1.080 1.080 1.113 -0.026 41 1 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.851 -0.036 28 0 3 0
29JUN26 5.50 C 0.539 0.539 0.539 0.597 -0.057 19 30 33 +30
29JUN26 5.75 C 0.344 0.344 0.344 0.406 -0.030 24 30 420 -15
29JUN26 6.00 C 0.187 0.187 0.187 0.234 -0.026 22 30 354 0
29JUN26 6.25 C 0.120 0.120 0.111 0.118 -0.019 22 31 313 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.051 -0.012 22 0 165 0
29JUN26 6.75 C 0.028 0.028 0.028 0.019 -0.006 22 32 228 +32
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.003 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.118 -0.020 57 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.017 -0.029 54 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.925 -0.014 54 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.819 -0.022 49 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.718 -0.028 46 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.616 -0.021 42 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.523 -0.029 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.415 -0.021 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.317 -0.038 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.215 -0.035 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.128 -0.028 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.877 -0.027 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.647 -0.030 22 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.465 -0.026 24 0 100 0
30JUL26 6.00 C 0.255 0.255 0.255 0.304 -0.022 23 30 265 +30
30JUL26 6.25 C 0.156 0.156 0.156 0.185 -0.017 22 30 37 +26
30JUL26 6.50 C 0.000 0.000 0.000 0.104 -0.012 22 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.055 -0.007 22 0 46 0
30JUL26 7.00 C 0.000 0.000 0.000 0.027 -0.004 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 -0.003 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.017 -0.029 42 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.925 -0.021 43 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.819 -0.026 38 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.718 -0.028 35 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.616 -0.030 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.523 -0.029 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.415 -0.034 27 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.317 -0.038 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.215 -0.040 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.128 -0.037 25 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.892 -0.041 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.683 -0.039 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.515 -0.029 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.360 -0.026 23 0 50 0
28AUG26 6.25 C 0.242 0.242 0.242 0.240 -0.022 23 30 30 +30
28AUG26 6.50 C 0.000 0.000 0.000 0.152 -0.018 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.092 -0.013 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.053 -0.009 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.029 -0.007 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 -0.002 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.325 -0.019 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.208 -0.037 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.118 -0.030 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.017 -0.035 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.930 -0.022 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.832 -0.027 35 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.734 -0.025 33 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.619 -0.042 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.523 -0.040 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.415 -0.056 15 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.325 -0.051 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.243 -0.034 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.139 -0.046 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.931 -0.035 24 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.722 -0.044 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.541 -0.041 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.413 -0.015 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.305 -0.018 24 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.211 -0.015 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.142 -0.012 24 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.093 -0.009 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.059 -0.006 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.037 -0.004 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 -0.003 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.222 -0.059 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.130 -0.053 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.030 -0.056 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.967 -0.020 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.836 -0.057 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.745 -0.054 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.650 -0.051 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.564 -0.046 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.471 -0.046 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.393 -0.031 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.319 -0.018 28 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.230 -0.021 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.002 -0.042 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.814 -0.039 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.660 -0.028 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.516 -0.029 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.396 -0.026 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.298 -0.024 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.221 -0.020 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.161 -0.017 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.115 -0.014 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.082 -0.010 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.057 -0.009 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 -0.007 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.027 -0.005 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 -0.004 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.264 -0.044 36 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.144 -0.072 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.048 -0.068 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.967 -0.024 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.859 -0.069 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.766 -0.065 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.681 -0.054 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.591 -0.050 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.499 -0.036 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.414 -0.033 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.330 -0.033 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.244 -0.033 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.052 -0.031 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.860 -0.043 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.713 -0.030 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.576 -0.028 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.460 -0.025 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.363 -0.023 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.283 -0.023 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.220 -0.020 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.170 -0.016 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.130 -0.013 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.097 -0.012 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.073 -0.010 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.055 -0.008 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.041 -0.005 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 -0.005 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 -0.004 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
TOTAL CALL 410 11,863 +281
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 85 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 429 0
28MAY26 5.75 P 0.000 0.000 0.000 0.008 -0.001 23 0 408 0
28MAY26 6.00 P 0.060 0.060 0.060 0.058 +0.002 22 1 165 0
28MAY26 6.25 P 0.000 0.000 0.000 0.201 +0.014 20 0 273 0
28MAY26 6.50 P 0.427 0.473 0.408 0.431 +0.026 22 69 385 -2
28MAY26 6.75 P 0.000 0.000 0.000 0.680 +0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.930 +0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.180 +0.030 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.680 +0.030 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.931 +0.031 72 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.180 +0.030 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.680 +0.030 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.180 +0.030 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 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 32 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 23 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 649 0
29JUN26 5.50 P 0.000 0.000 0.000 0.018 0.000 22 0 850 0
29JUN26 5.75 P 0.051 0.051 0.051 0.056 +0.002 21 1 426 +1
29JUN26 6.00 P 0.150 0.150 0.133 0.136 +0.006 21 76 384 -30
29JUN26 6.25 P 0.000 0.000 0.000 0.269 +0.011 20 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.451 +0.020 19 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.692 +0.030 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.930 +0.029 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.183 +0.033 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.688 +0.038 42 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.932 +0.032 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.183 +0.033 47 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.682 +0.032 53 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.180 +0.030 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 32 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.017 +0.001 22 0 54 0
30JUL26 5.50 P 0.043 0.043 0.043 0.047 +0.005 22 2 35 0
30JUL26 5.75 P 0.092 0.092 0.092 0.100 +0.006 22 1 108 +1
30JUL26 6.00 P 0.214 0.214 0.214 0.191 +0.010 21 30 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.322 +0.015 21 0 225 0
30JUL26 6.50 P 0.000 0.000 0.000 0.490 +0.020 20 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.718 +0.037 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.937 +0.027 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.183 +0.032 24 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.688 +0.038 34 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.932 +0.032 34 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.183 +0.033 38 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.682 +0.032 43 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.180 +0.030 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 0.000 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 -0.001 22 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 0.000 23 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.013 -0.001 22 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.034 0.000 22 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.071 +0.001 22 0 3 0
28AUG26 5.75 P 0.160 0.160 0.160 0.136 +0.002 22 30 261 +30
28AUG26 6.00 P 0.000 0.000 0.000 0.232 +0.005 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.362 +0.011 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.523 +0.014 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.745 +0.029 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.971 +0.043 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.204 +0.047 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.432 +0.032 25 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.688 +0.038 30 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.938 +0.038 33 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.189 +0.036 36 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.439 +0.039 39 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.682 +0.032 38 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.189 +0.039 47 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 0.000 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 0.000 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.015 +0.001 24 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.021 +0.001 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.030 +0.002 24 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 0.109 +0.006 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.180 +0.007 23 0 207 0
29SEP26 6.00 P 0.000 0.000 0.000 0.282 +0.010 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.412 +0.015 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.593 +0.043 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.788 +0.036 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.982 +0.024 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.212 +0.041 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.454 +0.049 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.704 +0.054 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.953 +0.053 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.189 +0.036 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.452 +0.052 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.682 +0.032 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.952 +0.052 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.189 +0.039 42 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.001 23 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 0.025 +0.001 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.033 +0.001 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.043 +0.002 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.055 +0.002 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.065 -0.001 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.082 -0.001 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.134 -0.001 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 0.301 +0.003 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.417 +0.004 22 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.555 +0.008 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.711 +0.010 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.885 +0.013 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.074 +0.012 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.275 +0.007 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.489 +0.006 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.710 +0.007 13 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.957 +0.031 15 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.190 +0.030 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.455 +0.020 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.689 +0.014 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.952 +0.035 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.189 +0.028 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 0.000 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 -0.001 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 0.000 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 0.000 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 0.000 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 +0.001 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.045 +0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.056 +0.002 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.067 -0.001 23 0 1 0
30MAR27 4.80 P 0.082 0.082 0.082 0.081 -0.001 23 2 39 +2
30MAR27 4.90 P 0.000 0.000 0.000 0.099 -0.001 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.118 -0.001 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.180 0.000 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.259 +0.001 22 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.358 +0.002 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.476 +0.005 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.612 +0.007 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.765 +0.009 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.934 +0.011 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.146 +0.041 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.351 +0.046 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.541 +0.028 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.754 +0.028 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.978 +0.030 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.207 +0.031 17 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.455 +0.020 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.689 +0.003 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.952 +0.027 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.190 +0.024 21 0 0 0
TOTAL PUT 212 14,871 +2
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 ($0.001) CLOSING PRICE HK$ 5.21
28MAY26 3.30 C 0.000 0.000 0.000 1.912 -0.011 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.837 +0.014 159 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.737 +0.001 150 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.613 -0.017 79 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.532 +0.007 126 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.413 -0.024 66 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.313 -0.011 59 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.237 -0.004 107 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.113 -0.014 46 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.013 -0.014 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.913 -0.011 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.813 -0.011 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.713 -0.031 0 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.615 -0.028 35 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.519 -0.010 37 0 4,955 0
28MAY26 4.80 C 0.000 0.000 0.000 0.419 -0.008 30 0 2,966 0
28MAY26 4.90 C 0.000 0.000 0.000 0.312 -0.012 0 0 3,722 0
28MAY26 5.00 C 0.000 0.000 0.000 0.219 -0.015 17 0 4,304 0
28MAY26 5.25 C 0.061 0.061 0.036 0.045 -0.010 17 583 14,240 -150
28MAY26 5.50 C 0.005 0.005 0.005 0.003 -0.002 18 67 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 2,031 0
28MAY26 6.00 C 0.005 0.007 0.004 0.001 0.000 35 90 344 +4
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 60 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.213 -0.031 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.115 -0.031 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.011 -0.035 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.917 -0.015 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.837 -0.005 72 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.737 +0.001 68 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.623 -0.013 46 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.532 -0.009 55 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.422 -0.023 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.317 -0.020 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.237 -0.004 47 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.122 -0.011 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.013 -0.029 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.928 -0.008 30 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.824 -0.013 20 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.729 -0.015 24 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.630 -0.013 21 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.536 -0.007 21 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.425 -0.033 10 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.343 -0.013 16 0 17,432 0
29JUN26 5.00 C 0.280 0.280 0.280 0.269 -0.014 18 120 7,848 +120
29JUN26 5.25 C 0.119 0.119 0.119 0.109 -0.015 17 10 13,543 0
29JUN26 5.50 C 0.043 0.043 0.035 0.033 -0.009 17 418 8,919 +350
29JUN26 5.75 C 0.000 0.000 0.000 0.007 -0.004 17 0 2,877 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 453 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 165 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
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.532 -0.009 49 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.422 -0.023 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.317 -0.020 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.237 -0.004 42 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.122 -0.022 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.015 -0.031 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.928 -0.017 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.824 -0.026 15 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.729 -0.015 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.630 -0.022 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.536 -0.018 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.442 -0.016 18 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.356 -0.013 18 0 452 0
30JUL26 5.00 C 0.000 0.000 0.000 0.276 -0.014 18 0 780 0
30JUL26 5.25 C 0.000 0.000 0.000 0.127 -0.012 17 0 7,429 0
30JUL26 5.50 C 0.050 0.050 0.047 0.047 -0.008 17 400 7,005 +390
30JUL26 5.75 C 0.000 0.000 0.000 0.014 -0.004 17 0 4,433 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 259 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.422 -0.023 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.317 -0.028 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.237 -0.004 38 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.122 -0.022 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.017 -0.029 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.928 -0.017 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.824 -0.026 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.729 -0.024 20 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.632 -0.020 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.540 -0.014 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.452 -0.013 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.363 -0.013 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.295 -0.013 18 0 30 0
28AUG26 5.25 C 0.000 0.000 0.000 0.156 -0.008 18 0 540 0
28AUG26 5.50 C 0.068 0.068 0.068 0.072 -0.006 18 300 985 +300
28AUG26 5.75 C 0.000 0.000 0.000 0.030 -0.004 18 0 700 0
28AUG26 6.00 C 0.000 0.000 0.000 0.012 -0.001 18 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 -0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.00 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 0.001 0.000 33 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.213 -0.031 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.115 -0.031 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.012 -0.034 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.917 -0.023 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.837 -0.005 52 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.737 -0.005 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.623 -0.017 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.532 -0.010 41 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.422 -0.023 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.317 -0.028 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.237 -0.004 35 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.124 -0.020 23 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.018 -0.030 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.928 -0.018 23 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.827 -0.035 20 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.750 -0.003 25 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.636 -0.017 19 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.547 -0.025 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.463 -0.014 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.385 -0.008 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.315 -0.013 18 0 19,957 0
29SEP26 5.25 C 0.000 0.000 0.000 0.182 -0.008 18 0 4,505 0
29SEP26 5.50 C 0.000 0.000 0.000 0.098 -0.008 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.049 -0.005 18 0 869 0
29SEP26 6.00 C 0.000 0.000 0.000 0.022 -0.003 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.010 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 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 2.115 -0.031 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.013 -0.033 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.917 -0.023 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.837 -0.005 42 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.737 -0.005 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.623 -0.017 30 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.532 -0.010 33 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.422 -0.023 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.317 -0.028 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.237 -0.006 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.124 -0.020 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.022 -0.026 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.928 -0.018 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.833 -0.029 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.772 +0.012 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.655 -0.018 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.576 -0.010 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.506 -0.011 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.444 -0.011 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.388 -0.011 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.270 -0.009 19 0 1,353 0
30DEC26 5.50 C 0.000 0.000 0.000 0.183 -0.007 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.118 -0.007 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.075 -0.004 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.048 -0.003 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.028 -0.003 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.917 -0.023 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.837 -0.005 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.737 -0.005 32 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.623 -0.017 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.532 -0.010 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.422 -0.023 17 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.317 -0.028 0 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.237 -0.006 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.124 -0.020 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.026 -0.024 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.932 -0.023 16 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.842 -0.020 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.772 -0.001 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.697 -0.004 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.629 -0.005 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.568 -0.003 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.509 -0.002 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.456 -0.002 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.338 -0.001 19 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 0.000 19 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.175 +0.002 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.121 +0.001 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.082 0.000 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.058 +0.001 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.038 +0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 +0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 +0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
TOTAL CALL 1,988 267,465 +1,014
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 99 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 93 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 87 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 81 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 4,340 0
28MAY26 4.80 P 0.006 0.006 0.006 0.001 0.000 23 30 25,378 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 4,793 0
28MAY26 5.00 P 0.010 0.012 0.010 0.006 -0.002 18 18 19,801 +3
28MAY26 5.25 P 0.094 0.094 0.081 0.085 +0.001 18 90 3,858 0
28MAY26 5.50 P 0.000 0.000 0.000 0.298 +0.009 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.547 +0.017 38 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.797 +0.015 51 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.047 +0.017 62 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.290 -0.028 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.556 +0.023 94 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.820 -0.009 117 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.040 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.298 +0.018 112 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.548 +0.018 120 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.798 +0.018 128 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.046 +0.016 131 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 52 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 2,492 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 2,334 0
29JUN26 4.40 P 0.006 0.006 0.006 0.001 0.000 21 4 1,766 -4
29JUN26 4.50 P 0.005 0.005 0.005 0.001 0.000 18 200 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 8,396 0
29JUN26 4.70 P 0.010 0.010 0.010 0.004 -0.002 17 10 3,355 +10
29JUN26 4.80 P 0.000 0.000 0.000 0.010 -0.002 17 0 2,281 0
29JUN26 4.90 P 0.000 0.000 0.000 0.021 -0.003 17 0 5,190 0
29JUN26 5.00 P 0.048 0.049 0.043 0.040 -0.004 17 386 3,825 +21
29JUN26 5.25 P 0.147 0.147 0.147 0.136 -0.002 17 20 2,653 +20
29JUN26 5.50 P 0.000 0.000 0.000 0.317 +0.003 18 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.551 +0.019 22 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.803 +0.021 30 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.057 +0.027 38 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.297 -0.021 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.556 +0.023 49 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.820 -0.009 60 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.045 +0.015 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.298 +0.018 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.553 +0.023 67 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.803 +0.023 71 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.053 +0.023 75 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 -0.001 17 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.005 0.000 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.009 -0.001 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.017 -0.002 17 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.030 -0.002 17 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.050 -0.002 17 0 1,389 0
30JUL26 4.90 P 0.081 0.081 0.081 0.078 -0.002 17 2 1,313 +2
30JUL26 5.00 P 0.000 0.000 0.000 0.114 -0.003 17 0 587 0
30JUL26 5.25 P 0.000 0.000 0.000 0.244 +0.001 17 0 150 0
30JUL26 5.50 P 0.000 0.000 0.000 0.435 +0.005 17 0 1,153 0
30JUL26 5.75 P 0.000 0.000 0.000 0.673 +0.023 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.911 +0.022 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.151 +0.021 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.405 +0.022 28 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.656 +0.030 33 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.905 +0.018 36 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.154 +0.034 39 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.404 +0.025 43 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.651 +0.019 44 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.901 +0.021 47 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.150 +0.033 50 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 0.000 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 0.000 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.012 -0.001 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.020 -0.001 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.033 0.000 18 0 90 0
28AUG26 4.70 P 0.000 0.000 0.000 0.051 0.000 18 0 960 0
28AUG26 4.80 P 0.077 0.077 0.077 0.075 0.000 18 200 860 +200
28AUG26 4.90 P 0.103 0.103 0.103 0.107 0.000 18 100 856 +100
28AUG26 5.00 P 0.000 0.000 0.000 0.142 -0.004 18 0 1,012 0
28AUG26 5.25 P 0.000 0.000 0.000 0.272 +0.002 17 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.453 +0.005 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.675 +0.013 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.912 +0.019 20 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.154 +0.021 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.405 +0.022 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.656 +0.024 29 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.905 +0.018 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.154 +0.027 35 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.404 +0.025 38 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.651 +0.019 39 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.901 +0.021 42 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.150 +0.033 44 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 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 0.000 18 0 2,874 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 0.000 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.013 -0.001 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.021 -0.001 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.032 -0.002 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.048 -0.002 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.069 -0.002 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.097 -0.001 18 0 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.131 -0.001 18 0 5,535 0
29SEP26 5.00 P 0.000 0.000 0.000 0.168 -0.004 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.295 -0.002 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.472 +0.004 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.685 +0.011 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.917 +0.016 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.157 +0.020 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.405 +0.022 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.656 +0.024 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.905 +0.018 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.154 +0.027 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.404 +0.025 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.651 +0.019 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.901 +0.021 38 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.150 +0.030 40 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 -0.001 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 0.000 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 20 0 3,048 0
30DEC26 4.00 P 0.000 0.000 0.000 0.016 0.000 20 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.023 -0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.032 -0.001 19 0 1,444 0
30DEC26 4.30 P 0.065 0.065 0.065 0.045 -0.001 20 55 569 +55
30DEC26 4.40 P 0.000 0.000 0.000 0.062 0.000 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.081 -0.001 20 0 9,614 0
30DEC26 4.60 P 0.000 0.000 0.000 0.105 -0.001 20 0 1,819 0
30DEC26 4.70 P 0.000 0.000 0.000 0.135 0.000 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.168 0.000 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.207 0.000 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.252 0.000 20 0 186 0
30DEC26 5.25 P 0.385 0.385 0.385 0.385 +0.001 20 20 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.553 +0.003 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.747 +0.005 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.966 +0.007 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.201 +0.009 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.447 +0.018 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.689 +0.017 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.929 +0.022 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.173 +0.020 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.404 +0.012 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.660 +0.023 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.903 +0.023 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.150 +0.020 34 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 +0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.015 +0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.022 +0.002 20 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.030 +0.002 19 0 1,067 0
30MAR27 4.10 P 0.055 0.055 0.055 0.041 +0.004 19 103 223 +103
30MAR27 4.20 P 0.000 0.000 0.000 0.054 +0.003 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.071 +0.005 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.090 +0.005 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.114 +0.006 20 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.138 +0.003 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.173 +0.007 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.208 +0.006 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.249 +0.009 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.296 +0.010 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.428 +0.010 20 0 242 0
30MAR27 5.50 P 0.000 0.000 0.000 0.590 +0.012 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.778 +0.013 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.987 +0.013 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.213 +0.012 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.453 +0.012 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.702 +0.020 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.940 +0.019 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.182 +0.019 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.424 +0.020 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.667 +0.015 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.911 +0.027 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.156 +0.017 33 0 0 0
TOTAL PUT 1,238 270,352 +510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.76
28MAY26 4.90 C 0.000 0.000 0.000 3.863 -0.033 0 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.764 -0.034 112 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.516 -0.033 121 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.264 -0.035 82 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.014 -0.018 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.833 +0.052 162 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.514 -0.035 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.265 -0.032 61 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.015 -0.018 51 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.765 -0.036 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.515 -0.019 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.267 -0.026 39 0 2,065 0
28MAY26 7.75 C 1.016 1.016 1.016 1.016 -0.021 28 12 1,156 -12
28MAY26 8.00 C 0.766 0.766 0.766 0.766 -0.046 20 12 2,085 -12
28MAY26 8.25 C 0.523 0.529 0.523 0.515 -0.030 0 22 2,427 -22
28MAY26 8.50 C 0.300 0.300 0.293 0.289 -0.044 18 220 2,173 -170
28MAY26 8.75 C 0.133 0.134 0.116 0.115 -0.047 18 447 8,836 -50
28MAY26 9.00 C 0.039 0.039 0.031 0.030 -0.027 18 341 21,690 -198
28MAY26 9.25 C 0.010 0.010 0.010 0.005 -0.011 18 30 5,732 +30
28MAY26 9.50 C 0.003 0.003 0.002 0.001 -0.003 20 130 2,194 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.169 -0.027 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.069 -0.015 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.990 -0.001 88 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.871 -0.025 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.769 -0.029 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.526 -0.023 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.273 -0.026 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.024 -0.020 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.833 +0.037 75 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.526 -0.023 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.277 -0.020 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.026 -0.023 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.778 -0.023 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.537 -0.023 27 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.288 -0.027 23 0 3,176 0
29JUN26 7.75 C 1.037 1.037 1.037 1.037 -0.023 18 12 1,822 0
29JUN26 8.00 C 0.798 0.798 0.798 0.798 -0.024 18 12 16,708 0
29JUN26 8.25 C 0.574 0.583 0.574 0.593 -0.026 20 132 3,016 -108
29JUN26 8.50 C 0.385 0.385 0.384 0.384 -0.032 18 64 5,071 +50
29JUN26 8.75 C 0.225 0.236 0.225 0.232 -0.031 18 58 5,189 +38
29JUN26 9.00 C 0.135 0.135 0.124 0.130 -0.020 18 299 6,202 +10
29JUN26 9.25 C 0.071 0.071 0.071 0.063 -0.015 18 83 6,345 -45
29JUN26 9.50 C 0.043 0.043 0.040 0.027 -0.009 18 403 3,904 -150
29JUN26 9.75 C 0.000 0.000 0.000 0.011 -0.004 18 0 1,389 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.002 18 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 231 0
29JUN26 11.00 C 0.001 0.001 0.001 0.001 0.000 24 30 520 +30
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.526 -0.023 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.279 -0.020 49 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.032 -0.012 48 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.833 +0.037 66 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.531 -0.018 35 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.284 -0.014 35 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.032 -0.017 26 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.785 -0.018 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.537 -0.023 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.288 -0.027 21 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.042 -0.023 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.808 -0.023 19 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.594 -0.036 19 0 612 0
30JUL26 8.50 C 0.000 0.000 0.000 0.411 -0.034 19 0 1,164 0
30JUL26 8.75 C 0.281 0.281 0.281 0.269 -0.027 19 30 1,019 +30
30JUL26 9.00 C 0.166 0.166 0.166 0.166 -0.017 19 30 2,808 +30
30JUL26 9.25 C 0.100 0.108 0.098 0.095 -0.013 19 46 1,491 +41
30JUL26 9.50 C 0.065 0.065 0.065 0.051 -0.008 19 88 663 0
30JUL26 9.75 C 0.000 0.000 0.000 0.026 -0.005 19 0 742 0
30JUL26 10.00 C 0.024 0.024 0.024 0.013 -0.002 19 100 839 +100
30JUL26 10.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 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 35 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 3.032 -0.012 44 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.833 +0.037 59 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.531 -0.018 32 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.284 -0.014 32 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.032 -0.018 24 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.785 -0.018 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.537 -0.023 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.288 -0.027 19 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.049 -0.024 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.825 -0.023 20 0 0 0
28AUG26 8.25 C 0.620 0.620 0.620 0.623 -0.026 19 30 60 +30
28AUG26 8.50 C 0.479 0.479 0.467 0.452 -0.032 19 60 102 +42
28AUG26 8.75 C 0.000 0.000 0.000 0.321 -0.024 20 0 210 0
28AUG26 9.00 C 0.000 0.000 0.000 0.221 -0.019 20 0 341 0
28AUG26 9.25 C 0.000 0.000 0.000 0.144 -0.016 20 0 216 0
28AUG26 9.50 C 0.000 0.000 0.000 0.091 -0.013 20 0 60 0
28AUG26 9.75 C 0.000 0.000 0.000 0.057 -0.008 20 0 130 0
28AUG26 10.00 C 0.049 0.049 0.049 0.034 -0.006 20 30 225 +30
28AUG26 10.50 C 0.000 0.000 0.000 0.011 -0.003 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 25 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 32 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.069 -0.023 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.990 -0.001 65 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.871 -0.025 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.769 -0.029 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.526 -0.023 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.279 -0.020 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.032 -0.012 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.833 +0.037 53 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.531 -0.018 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.284 -0.015 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.032 -0.018 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.785 -0.018 23 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.537 -0.023 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.299 -0.025 22 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.063 -0.021 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.852 -0.046 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.685 -0.018 22 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.501 -0.027 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.377 -0.022 20 0 3,610 0
29SEP26 9.00 C 0.281 0.281 0.281 0.280 -0.015 20 93 8,890 +39
29SEP26 9.25 C 0.000 0.000 0.000 0.205 -0.008 21 0 592 0
29SEP26 9.50 C 0.000 0.000 0.000 0.145 -0.006 21 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.102 -0.003 21 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.069 -0.002 20 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.030 -0.001 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 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 3.990 -0.001 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.871 -0.025 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.770 -0.028 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.526 -0.023 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.279 -0.020 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.032 -0.012 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.833 +0.035 42 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.531 -0.018 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.284 -0.015 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.032 -0.018 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.785 -0.023 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.541 -0.028 19 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.319 -0.023 20 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.138 -0.022 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.931 -0.020 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.779 -0.043 20 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.647 -0.018 21 0 667 0
30DEC26 8.75 C 0.000 0.000 0.000 0.533 -0.016 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.435 -0.015 21 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.351 -0.013 21 0 751 0
30DEC26 9.50 C 0.258 0.261 0.258 0.279 -0.011 21 218 1,134 +208
30DEC26 9.75 C 0.000 0.000 0.000 0.221 -0.011 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.174 -0.009 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.105 -0.007 21 0 184 0
30DEC26 11.00 C 0.069 0.069 0.069 0.064 -0.005 21 16 76 +16
30DEC26 11.50 C 0.000 0.000 0.000 0.036 -0.003 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 -0.002 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 -0.001 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 3.871 -0.025 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.770 -0.028 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.526 -0.023 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.279 -0.020 30 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.032 -0.012 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.833 +0.035 35 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.531 -0.018 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.284 -0.015 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.042 -0.011 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.800 -0.012 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.571 -0.015 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.367 -0.022 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.232 -0.022 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.070 -0.021 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 0.894 -0.043 20 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.765 -0.019 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.652 -0.019 20 0 177 0
30MAR27 9.00 C 0.000 0.000 0.000 0.551 -0.017 21 0 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.460 -0.016 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.386 -0.014 21 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.319 -0.013 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.261 -0.013 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.175 -0.008 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.115 -0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.078 -0.006 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.049 -0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 -0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
TOTAL CALL 3,048 189,834 -43
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 84 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 76 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 68 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 60 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 37 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 9,487 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 7,095 0
28MAY26 8.25 P 0.010 0.011 0.008 0.003 -0.005 19 3,307 12,265 -1,930
28MAY26 8.50 P 0.029 0.029 0.029 0.022 -0.015 18 18 5,054 -18
28MAY26 8.75 P 0.118 0.118 0.098 0.098 -0.019 18 446 20,437 +25
28MAY26 9.00 P 0.268 0.278 0.268 0.272 +0.009 20 38 2,930 -8
28MAY26 9.25 P 0.000 0.000 0.000 0.491 +0.010 18 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.740 +0.020 0 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.990 +0.020 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.240 +0.020 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.792 +0.072 82 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.240 +0.020 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.742 +0.022 73 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.251 +0.031 97 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.751 +0.031 107 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.251 +0.031 117 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.751 +0.031 126 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.251 +0.031 134 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 5,692 0
29JUN26 7.75 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,555 0
29JUN26 8.00 P 0.024 0.024 0.024 0.014 -0.003 18 200 11,244 0
29JUN26 8.25 P 0.056 0.056 0.042 0.042 -0.004 18 3,102 22,413 +2,850
29JUN26 8.50 P 0.110 0.110 0.098 0.098 -0.002 17 405 4,032 -190
29JUN26 8.75 P 0.226 0.226 0.203 0.197 +0.003 18 255 6,275 +255
29JUN26 9.00 P 0.345 0.345 0.341 0.353 +0.007 18 110 1,923 +90
29JUN26 9.25 P 0.000 0.000 0.000 0.531 -0.007 18 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.750 +0.014 17 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.990 +0.018 0 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.249 +0.029 25 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.792 +0.064 42 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.249 +0.028 39 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.748 +0.026 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.251 +0.024 52 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.751 +0.031 57 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.251 +0.023 62 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.751 +0.028 67 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.251 +0.029 72 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 -0.001 19 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 0.018 -0.001 19 0 865 0
30JUL26 7.75 P 0.043 0.043 0.043 0.040 -0.003 19 30 3,350 +30
30JUL26 8.00 P 0.088 0.090 0.088 0.082 -0.005 18 90 2,376 -85
30JUL26 8.25 P 0.000 0.000 0.000 0.149 -0.006 18 0 7,546 0
30JUL26 8.50 P 0.259 0.259 0.259 0.265 +0.009 19 49 3,666 -49
30JUL26 8.75 P 0.375 0.389 0.375 0.393 +0.015 19 100 1,128 +83
30JUL26 9.00 P 0.000 0.000 0.000 0.561 +0.012 18 0 501 0
30JUL26 9.25 P 0.000 0.000 0.000 0.759 +0.012 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.976 +0.016 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.211 +0.023 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.437 +0.010 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.935 +0.020 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.361 -0.048 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.922 +0.019 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.424 +0.023 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.922 +0.023 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.420 +0.020 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.918 +0.023 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.416 +0.020 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 0.001 -0.001 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.020 -0.001 20 0 2,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.041 -0.002 20 0 457 0
28AUG26 7.75 P 0.000 0.000 0.000 0.074 -0.004 19 0 540 0
28AUG26 8.00 P 0.000 0.000 0.000 0.126 -0.004 19 0 48 0
28AUG26 8.25 P 0.000 0.000 0.000 0.205 -0.002 19 0 60 0
28AUG26 8.50 P 0.000 0.000 0.000 0.327 +0.014 20 0 450 0
28AUG26 8.75 P 0.000 0.000 0.000 0.448 +0.004 19 0 317 0
28AUG26 9.00 P 0.000 0.000 0.000 0.610 +0.012 19 0 90 0
28AUG26 9.25 P 0.000 0.000 0.000 0.792 +0.011 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.006 +0.011 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.231 +0.019 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.459 +0.019 20 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.939 +0.020 19 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.430 +0.021 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.928 +0.021 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.427 +0.022 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.925 +0.021 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.422 +0.022 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.920 +0.021 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.418 +0.022 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.010 0.000 20 0 2,493 0
29SEP26 7.00 P 0.030 0.030 0.030 0.021 +0.001 20 2 26,289 0
29SEP26 7.25 P 0.039 0.039 0.039 0.039 0.000 20 30 5,786 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.068 -0.001 20 0 15,510 0
29SEP26 7.75 P 0.111 0.111 0.111 0.113 0.000 20 100 2,864 -100
29SEP26 8.00 P 0.000 0.000 0.000 0.177 +0.006 20 0 3,462 0
29SEP26 8.25 P 0.263 0.263 0.263 0.261 +0.008 20 3 1,477 +3
29SEP26 8.50 P 0.000 0.000 0.000 0.383 +0.025 21 0 10,017 0
29SEP26 8.75 P 0.000 0.000 0.000 0.514 +0.023 20 0 377 0
29SEP26 9.00 P 0.000 0.000 0.000 0.652 +0.008 19 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.826 +0.008 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.044 +0.018 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.248 +0.013 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.474 +0.020 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.944 +0.020 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.432 +0.021 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.928 +0.021 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.427 +0.022 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.925 +0.021 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.423 +0.021 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.921 +0.022 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.418 +0.020 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 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 0.000 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 -0.001 21 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.044 0.000 22 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.071 0.000 22 0 19,193 0
30DEC26 7.25 P 0.000 0.000 0.000 0.108 0.000 22 0 1,506 0
30DEC26 7.50 P 0.170 0.170 0.170 0.159 0.000 22 10 982 +10
30DEC26 7.75 P 0.000 0.000 0.000 0.225 +0.001 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.307 +0.002 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.407 +0.003 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.526 +0.004 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.663 +0.005 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.818 +0.007 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.989 +0.010 23 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.140 +0.011 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.374 +0.012 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.588 +0.014 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.042 +0.017 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.509 +0.015 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.981 +0.017 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.460 +0.016 28 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.943 +0.017 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.428 +0.019 23 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.921 +0.022 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.418 +0.020 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 0.000 23 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 0.000 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 0.000 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.030 -0.001 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.049 -0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.075 -0.001 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.110 -0.001 21 0 1,163 0
30MAR27 7.25 P 0.164 0.175 0.164 0.157 -0.001 21 200 440 +100
30MAR27 7.50 P 0.227 0.227 0.217 0.218 0.000 21 80 582 +60
30MAR27 7.75 P 0.304 0.307 0.299 0.292 0.000 21 60 462 +60
30MAR27 8.00 P 0.395 0.403 0.390 0.381 +0.001 21 120 2,890 +120
30MAR27 8.25 P 0.000 0.000 0.000 0.484 +0.002 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.603 +0.002 22 0 6,454 0
30MAR27 8.75 P 0.000 0.000 0.000 0.740 +0.003 22 0 493 0
30MAR27 9.00 P 0.933 0.933 0.933 0.891 +0.005 22 30 353 +30
30MAR27 9.25 P 1.080 1.080 1.080 1.055 +0.007 22 30 90 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.236 +0.008 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.428 +0.010 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.631 +0.011 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.071 +0.016 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.541 +0.018 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.005 +0.005 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.479 +0.005 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.958 +0.005 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.441 +0.005 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.927 +0.001 26 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.418 +0.011 0 0 0 0
TOTAL PUT 8,815 350,134 +1,396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.85
28MAY26 4.30 C 0.000 0.000 0.000 2.551 -0.060 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.459 -0.041 123 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.353 -0.047 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.302 +0.002 164 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.159 -0.041 106 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.053 -0.041 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.953 -0.061 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.854 -0.056 67 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.604 -0.053 54 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.350 -0.061 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.104 -0.058 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.854 -0.068 0 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.605 -0.041 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.361 -0.041 21 0 68 0
28MAY26 6.75 C 0.131 0.131 0.128 0.152 -0.038 20 800 968 +700
28MAY26 7.00 C 0.033 0.033 0.032 0.038 -0.025 20 74 5,104 -63
28MAY26 7.25 C 0.006 0.006 0.006 0.006 -0.008 21 2 7,703 -2
28MAY26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 3,682 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.862 -0.066 45 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.762 -0.062 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.663 -0.043 49 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.560 -0.051 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.463 -0.049 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.363 -0.044 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.302 -0.006 76 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.164 -0.051 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.064 -0.067 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.965 -0.056 34 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.865 -0.064 28 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.616 -0.054 27 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.366 -0.065 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.118 -0.069 20 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.871 -0.070 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.633 -0.064 19 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.423 -0.038 20 0 90 0
29JUN26 6.75 C 0.000 0.000 0.000 0.242 -0.038 19 0 21,699 0
29JUN26 7.00 C 0.130 0.130 0.115 0.123 -0.034 19 221 22,285 +20
29JUN26 7.25 C 0.051 0.051 0.051 0.055 -0.023 19 335 18,377 -122
29JUN26 7.50 C 0.027 0.027 0.027 0.020 -0.013 19 4 3,869 -4
29JUN26 7.75 C 0.000 0.000 0.000 0.007 -0.005 19 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.373 -0.067 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.302 -0.042 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.177 -0.070 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.064 -0.081 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.975 -0.071 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.870 -0.079 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.616 -0.080 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.378 -0.081 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.134 -0.075 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.895 -0.072 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.672 -0.066 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.478 -0.037 20 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.312 -0.039 19 0 379 0
30JUL26 7.00 C 0.000 0.000 0.000 0.191 -0.036 19 0 351 0
30JUL26 7.25 C 0.106 0.106 0.100 0.110 -0.025 19 447 604 +395
30JUL26 7.50 C 0.067 0.067 0.067 0.057 -0.020 19 10 598 0
30JUL26 7.75 C 0.049 0.049 0.040 0.027 -0.013 19 390 799 +390
30JUL26 8.00 C 0.000 0.000 0.000 0.012 -0.008 19 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.005 -0.004 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.302 -0.056 42 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.177 -0.079 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.069 -0.086 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.975 -0.084 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.872 -0.089 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.629 -0.090 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.392 -0.084 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.154 -0.079 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.924 -0.073 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.712 -0.067 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.531 -0.039 20 0 150 0
28AUG26 6.75 C 0.000 0.000 0.000 0.372 -0.040 20 0 30 0
28AUG26 7.00 C 0.000 0.000 0.000 0.248 -0.035 20 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.159 -0.030 20 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.098 -0.023 20 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.056 -0.017 20 0 52 0
28AUG26 8.00 C 0.000 0.000 0.000 0.031 -0.012 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.016 -0.008 20 0 62 0
28AUG26 8.50 C 0.000 0.000 0.000 0.008 -0.005 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.004 -0.003 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 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 25 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.870 -0.092 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.773 -0.089 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.673 -0.090 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.578 -0.083 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.476 -0.091 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.377 -0.089 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.302 -0.056 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.180 -0.085 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.087 -0.081 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.986 -0.087 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.892 -0.085 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.652 -0.085 19 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.415 -0.083 21 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.182 -0.076 21 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.956 -0.075 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.753 -0.069 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.583 -0.031 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.428 -0.040 20 0 5,861 0
29SEP26 7.00 C 0.000 0.000 0.000 0.303 -0.036 20 0 1,752 0
29SEP26 7.25 C 0.000 0.000 0.000 0.211 -0.031 20 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.140 -0.028 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.090 -0.021 20 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.055 -0.017 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.033 -0.012 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.019 -0.008 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 -0.005 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.004 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 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 2.708 -0.088 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.611 -0.090 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.542 -0.060 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.442 -0.062 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.325 -0.092 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.229 -0.084 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.130 -0.087 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.060 -0.062 32 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.940 -0.084 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.705 -0.073 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.476 -0.062 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.252 -0.057 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.019 -0.075 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.828 -0.043 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.678 -0.038 21 0 3,310 0
30DEC26 6.75 C 0.000 0.000 0.000 0.529 -0.040 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.404 -0.036 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.302 -0.033 21 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.221 -0.029 20 0 532 0
30DEC26 7.75 C 0.177 0.177 0.177 0.159 -0.024 20 40 181 +40
30DEC26 8.00 C 0.000 0.000 0.000 0.112 -0.020 20 0 203 0
30DEC26 8.25 C 0.110 0.110 0.110 0.078 -0.015 20 40 383 -3
30DEC26 8.50 C 0.000 0.000 0.000 0.053 -0.012 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 -0.009 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 -0.008 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 -0.006 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.004 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.617 -0.087 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.542 -0.063 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.442 -0.071 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.328 -0.089 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.229 -0.084 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.139 -0.082 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.060 -0.066 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.950 -0.082 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.715 -0.077 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.491 -0.072 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.278 -0.068 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.056 -0.090 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.877 -0.086 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.740 -0.026 21 0 50 0
30MAR27 6.75 C 0.600 0.600 0.600 0.598 -0.057 21 15 35 +15
30MAR27 7.00 C 0.000 0.000 0.000 0.478 -0.057 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.377 -0.056 21 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.294 -0.053 21 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.228 -0.047 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.175 -0.040 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.133 -0.035 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.100 -0.031 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.074 -0.027 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.056 -0.020 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.041 -0.018 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.029 -0.015 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 -0.011 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 -0.009 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 -0.006 21 0 0 0
TOTAL CALL 2,378 162,181 +1,366
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 82 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 3,651 0
28MAY26 6.50 P 0.012 0.012 0.012 0.006 -0.002 20 375 11,899 +335
28MAY26 6.75 P 0.051 0.069 0.051 0.051 0.000 20 1,049 5,691 +292
28MAY26 7.00 P 0.226 0.226 0.226 0.189 +0.025 21 25 5,407 -25
28MAY26 7.25 P 0.000 0.000 0.000 0.410 +0.035 25 0 2,178 0
28MAY26 7.50 P 0.000 0.000 0.000 0.651 +0.041 27 0 0 -4,234
28MAY26 7.75 P 0.000 0.000 0.000 0.907 +0.047 44 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.155 +0.045 50 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.406 +0.046 60 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.676 +0.018 85 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.926 +0.066 94 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.176 +0.066 102 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.426 +0.066 110 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.656 +0.046 96 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.906 +0.046 102 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.156 +0.046 108 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.676 +0.066 145 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 26,547 0
29JUN26 6.00 P 0.012 0.012 0.012 0.003 -0.001 19 10 24,370 0
29JUN26 6.25 P 0.026 0.026 0.026 0.014 -0.003 19 10 3,853 0
29JUN26 6.50 P 0.058 0.058 0.056 0.050 -0.003 19 337 5,067 +214
29JUN26 6.75 P 0.142 0.142 0.127 0.126 +0.001 19 1,861 3,439 +1,048
29JUN26 7.00 P 0.000 0.000 0.000 0.258 +0.013 19 0 6,835 0
29JUN26 7.25 P 0.000 0.000 0.000 0.446 +0.020 20 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.677 +0.064 24 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.912 +0.050 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.166 +0.056 32 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.406 +0.046 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.676 +0.018 44 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.926 +0.066 49 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.176 +0.066 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.426 +0.066 57 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.678 +0.068 61 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.926 +0.066 65 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.176 +0.066 68 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.676 +0.066 75 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 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.005 -0.001 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.015 -0.002 19 0 290 0
30JUL26 6.25 P 0.000 0.000 0.000 0.041 -0.003 19 0 163 0
30JUL26 6.50 P 0.000 0.000 0.000 0.094 -0.003 20 0 297 0
30JUL26 6.75 P 0.199 0.199 0.186 0.179 +0.003 19 1,535 1,946 +1,472
30JUL26 7.00 P 0.321 0.321 0.321 0.307 +0.007 19 50 588 +50
30JUL26 7.25 P 0.513 0.513 0.513 0.489 +0.040 20 30 977 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.679 +0.023 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.912 +0.037 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.176 +0.064 27 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.426 +0.066 31 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.676 +0.018 35 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.928 +0.068 39 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.176 +0.066 42 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.426 +0.066 45 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.678 +0.068 48 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.927 +0.067 51 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.178 +0.068 54 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.676 +0.066 59 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 0.000 21 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.032 -0.002 20 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.069 -0.004 20 0 35 0
28AUG26 6.50 P 0.000 0.000 0.000 0.132 -0.004 20 0 31 0
28AUG26 6.75 P 0.239 0.240 0.231 0.218 -0.004 19 1,200 1,494 +1,200
28AUG26 7.00 P 0.000 0.000 0.000 0.350 +0.004 20 0 1,107 0
28AUG26 7.25 P 0.000 0.000 0.000 0.515 +0.011 20 0 390 0
28AUG26 7.50 P 0.000 0.000 0.000 0.705 +0.020 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.920 +0.045 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.176 +0.056 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.426 +0.065 28 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.676 +0.018 31 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.928 +0.068 34 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.176 +0.066 37 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.426 +0.066 39 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.678 +0.068 42 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.928 +0.068 45 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.178 +0.068 47 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.678 +0.068 52 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 0.001 -0.001 20 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 36,552 0
29SEP26 5.75 P 0.045 0.045 0.039 0.024 -0.003 20 390 19,472 +360
29SEP26 6.00 P 0.000 0.000 0.000 0.052 -0.003 20 0 10,109 0
29SEP26 6.25 P 0.116 0.116 0.116 0.098 -0.004 20 26 12,394 +26
29SEP26 6.50 P 0.000 0.000 0.000 0.168 -0.005 20 0 2,335 0
29SEP26 6.75 P 0.282 0.282 0.273 0.261 -0.003 20 800 1,921 +589
29SEP26 7.00 P 0.000 0.000 0.000 0.388 +0.002 20 0 695 0
29SEP26 7.25 P 0.557 0.594 0.557 0.555 +0.017 20 10 519 +5
29SEP26 7.50 P 0.000 0.000 0.000 0.732 +0.027 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.938 +0.022 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.183 +0.063 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.426 +0.060 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.678 +0.020 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.928 +0.068 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.176 +0.066 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.427 +0.067 36 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.678 +0.068 38 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.928 +0.068 41 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.178 +0.068 43 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.678 +0.061 47 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 0.004 -0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 0.000 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.001 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.024 -0.002 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.046 -0.002 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.083 -0.002 20 0 357 0
30DEC26 6.00 P 0.135 0.150 0.135 0.136 +0.005 20 38 398 +38
30DEC26 6.25 P 0.000 0.000 0.000 0.197 -0.007 20 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.289 +0.001 20 0 3,575 0
30DEC26 6.75 P 0.410 0.411 0.393 0.403 +0.004 20 1,500 3,905 +1,439
30DEC26 7.00 P 0.000 0.000 0.000 0.539 +0.008 19 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.694 +0.011 19 0 140 0
30DEC26 7.50 P 0.000 0.000 0.000 0.888 +0.036 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.089 +0.052 20 0 0 0
30DEC26 8.00 P 1.300 1.300 1.300 1.291 +0.054 20 2 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.508 +0.060 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.731 +0.067 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.965 +0.069 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.199 +0.073 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.432 +0.071 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.678 +0.026 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.928 +0.034 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.178 +0.040 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.678 +0.050 26 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.002 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.003 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 -0.004 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 -0.005 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.021 -0.006 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.027 -0.007 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.049 -0.010 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.082 -0.011 21 0 94 0
30MAR27 5.75 P 0.000 0.000 0.000 0.130 -0.011 21 0 602 0
30MAR27 6.00 P 0.000 0.000 0.000 0.193 -0.008 21 0 409 0
30MAR27 6.25 P 0.000 0.000 0.000 0.267 -0.013 20 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.363 -0.014 20 0 135 0
30MAR27 6.75 P 0.000 0.000 0.000 0.476 -0.015 20 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.609 -0.013 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.760 -0.011 19 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.947 +0.012 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.137 -0.009 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.336 +0.037 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.549 +0.052 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.769 +0.064 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.991 +0.065 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.223 +0.067 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.454 +0.068 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.692 +0.040 19 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.931 +0.022 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.178 +0.029 18 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.678 +0.044 23 0 0 0
TOTAL PUT 9,248 259,672 +2,839
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.05
28MAY26 3.90 C 0.000 0.000 0.000 1.153 -0.041 54 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.053 -0.041 47 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.953 -0.041 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.851 -0.043 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.751 -0.043 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.654 -0.040 35 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.554 -0.040 30 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.453 -0.039 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.351 -0.041 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.255 -0.039 16 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.163 -0.037 16 0 75 0
28MAY26 5.00 C 0.000 0.000 0.000 0.091 -0.028 18 0 250 0
28MAY26 5.25 C 0.000 0.000 0.000 0.007 -0.009 17 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.153 -0.049 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.053 -0.050 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.954 -0.049 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.867 -0.037 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.755 -0.049 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.667 -0.037 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.570 -0.040 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.474 -0.040 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.383 -0.022 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.291 -0.030 16 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.222 -0.029 18 0 130 0
29JUN26 5.00 C 0.000 0.000 0.000 0.151 -0.027 17 0 44 0
29JUN26 5.25 C 0.000 0.000 0.000 0.051 -0.015 17 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.013 -0.006 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.002 17 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.064 -0.039 26 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.965 -0.038 25 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.867 -0.037 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.768 -0.036 22 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.672 -0.034 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.577 -0.033 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.484 -0.030 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.396 -0.023 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.309 -0.031 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.241 -0.033 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.179 -0.029 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.075 -0.022 18 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.025 -0.014 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.007 -0.007 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 -0.003 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.967 -0.037 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.867 -0.037 23 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.768 -0.039 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.672 -0.034 20 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.577 -0.033 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.484 -0.030 18 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.403 -0.025 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.328 -0.025 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.266 -0.028 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.204 -0.028 19 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.102 -0.018 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.046 -0.015 19 0 0 0
28AUG26 5.75 C 0.030 0.030 0.030 0.019 -0.008 19 30 30 +30
28AUG26 6.00 C 0.000 0.000 0.000 0.007 -0.004 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.155 -0.048 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.064 -0.039 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.967 -0.037 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.867 -0.038 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.768 -0.041 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.676 -0.039 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.587 -0.038 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.501 -0.039 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.433 -0.027 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.351 -0.032 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.298 -0.042 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.239 -0.028 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.138 -0.024 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.075 -0.018 19 0 73 0
29SEP26 5.75 C 0.049 0.049 0.049 0.037 -0.017 19 45 85 +45
29SEP26 6.00 C 0.000 0.000 0.000 0.017 -0.011 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.006 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.003 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.158 -0.047 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.064 -0.044 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.972 -0.032 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.879 -0.026 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.792 -0.022 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.710 -0.022 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.632 -0.024 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.557 -0.025 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.490 -0.026 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.431 -0.024 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.379 -0.023 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.332 -0.019 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.231 -0.016 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.156 -0.011 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.103 -0.008 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.067 -0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.043 -0.004 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.026 -0.002 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.166 -0.039 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.075 -0.033 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.987 -0.022 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.900 -0.030 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.825 -0.029 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.754 -0.027 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.688 -0.026 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.626 -0.023 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.567 -0.023 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.512 -0.020 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.461 -0.019 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.414 -0.016 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.312 -0.013 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.230 -0.010 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.167 -0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.119 -0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.083 -0.004 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.061 -0.003 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.042 -0.002 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.028 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.019 -0.001 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
TOTAL CALL 75 2,944 +75
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 0.000 17 0 52 0
28MAY26 4.90 P 0.000 0.000 0.000 0.011 +0.002 17 0 197 0
28MAY26 5.00 P 0.000 0.000 0.000 0.036 +0.007 17 0 122 0
28MAY26 5.25 P 0.000 0.000 0.000 0.203 +0.029 16 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.451 +0.036 27 0 10 -4
28MAY26 5.75 P 0.000 0.000 0.000 0.702 +0.023 40 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.952 +0.015 52 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.202 +0.013 62 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.452 +0.014 71 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.702 +0.014 80 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.955 +0.017 97 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.205 +0.016 105 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.455 +0.016 114 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 17 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 +0.001 17 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 +0.003 18 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.030 +0.004 17 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.057 +0.009 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.092 +0.011 17 0 267 0
29JUN26 5.25 P 0.000 0.000 0.000 0.238 +0.022 17 0 113 0
29JUN26 5.50 P 0.000 0.000 0.000 0.455 +0.036 18 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.705 +0.025 25 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.952 +0.015 29 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.202 +0.013 34 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.452 +0.013 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.702 +0.013 44 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.955 +0.016 52 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.205 +0.016 57 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.455 +0.016 61 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.705 +0.034 65 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.955 +0.016 69 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.001 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.013 -0.002 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.023 -0.003 18 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.039 -0.003 18 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.062 +0.001 18 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.095 +0.006 18 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.130 +0.004 18 0 2 0
30JUL26 5.00 P 0.188 0.188 0.188 0.178 -0.005 17 6 242 +6
30JUL26 5.25 P 0.000 0.000 0.000 0.343 +0.020 17 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.556 +0.029 17 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.792 +0.030 15 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.038 +0.035 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.284 +0.033 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.531 +0.034 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.781 +0.036 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.039 +0.046 33 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.279 +0.037 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.528 +0.036 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.016 0.000 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.026 0.000 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.041 +0.001 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.062 +0.002 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.090 +0.003 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.125 +0.009 19 0 0 0
28AUG26 4.90 P 0.169 0.169 0.169 0.163 +0.012 18 4 8 +4
28AUG26 5.00 P 0.000 0.000 0.000 0.211 +0.012 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.368 +0.009 18 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.579 +0.037 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.805 +0.020 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.047 +0.023 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.293 +0.026 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.531 +0.017 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.789 +0.025 26 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.039 +0.028 30 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.279 +0.019 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.536 +0.027 32 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.002 19 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 -0.002 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 -0.002 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.019 -0.003 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.029 -0.004 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.044 -0.004 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 -0.004 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 +0.001 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.119 +0.004 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.154 +0.004 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.196 +0.005 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.243 +0.006 19 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.415 +0.011 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.596 +0.032 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.812 +0.027 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.048 +0.024 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.293 +0.022 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.539 +0.021 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.789 +0.025 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.039 +0.028 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.285 +0.023 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.536 +0.025 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.783 +0.023 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.032 +0.021 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.022 +0.002 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.032 +0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.044 +0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.059 +0.007 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.078 +0.008 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.101 +0.009 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.128 +0.012 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.160 +0.012 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.198 +0.016 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.239 +0.017 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.286 +0.018 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.339 +0.022 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.491 +0.026 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.673 +0.032 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.879 +0.035 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.096 +0.030 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.327 +0.024 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.559 +0.023 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.798 +0.024 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.039 +0.024 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.287 +0.025 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.536 +0.025 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.785 +0.025 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.045 +0.006 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 +0.007 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.076 +0.009 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.095 +0.009 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.120 +0.012 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.147 +0.014 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.178 +0.015 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.214 +0.018 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.253 +0.018 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.297 +0.021 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.345 +0.022 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.398 +0.026 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.547 +0.029 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.721 +0.033 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.916 +0.035 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.130 +0.038 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.359 +0.039 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.597 +0.038 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.832 +0.026 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.068 +0.020 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.311 +0.022 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.552 +0.019 30 0 0 0
TOTAL PUT 10 3,862 +6
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 ($0.001) CLOSING PRICE HK$ 10.94
28MAY26 8.00 C 0.000 0.000 0.000 2.941 -0.017 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.691 -0.017 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.441 -0.017 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.191 -0.017 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.941 -0.017 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.691 -0.012 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.441 -0.012 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.191 -0.012 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.941 -0.013 0 0 30 0
28MAY26 10.50 C 0.352 0.352 0.352 0.442 -0.013 23 15 463 +15
28MAY26 11.00 C 0.039 0.043 0.033 0.045 -0.028 20 35 615 +32
28MAY26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 2,133 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.947 -0.011 86 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.697 -0.011 79 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.446 -0.012 72 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.198 -0.010 68 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.946 -0.012 60 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.691 -0.012 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.441 -0.012 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.191 -0.012 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.941 -0.013 0 0 15 0
29JUN26 10.50 C 0.366 0.452 0.366 0.444 -0.032 20 35 41 -5
29JUN26 11.00 C 0.142 0.152 0.142 0.141 -0.034 20 120 841 +120
29JUN26 11.50 C 0.063 0.063 0.063 0.044 -0.017 20 21 1,131 -21
29JUN26 12.00 C 0.000 0.000 0.000 0.011 -0.007 20 0 1,387 0
29JUN26 12.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.947 -0.011 67 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.697 -0.038 62 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.446 -0.040 57 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.198 -0.038 53 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.946 -0.040 47 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.691 -0.045 41 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.441 -0.045 36 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.191 -0.045 0 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.941 -0.013 0 0 0 0
30JUL26 10.50 C 0.453 0.453 0.437 0.473 -0.048 20 45 45 +30
30JUL26 11.00 C 0.000 0.000 0.000 0.257 -0.007 21 0 200 0
30JUL26 11.50 C 0.000 0.000 0.000 0.124 -0.005 21 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.053 -0.003 21 0 191 0
30JUL26 12.50 C 0.000 0.000 0.000 0.020 -0.002 21 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.003 0.000 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 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 2.697 -0.039 54 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.446 -0.041 50 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.198 -0.039 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.946 -0.041 41 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.691 -0.046 36 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.441 -0.046 32 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.191 -0.045 28 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.941 -0.028 24 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.584 -0.034 22 0 30 0
28AUG26 11.00 C 0.352 0.368 0.352 0.365 -0.020 22 25 25 +23
28AUG26 11.50 C 0.254 0.254 0.234 0.211 -0.016 22 53 68 +53
28AUG26 12.00 C 0.000 0.000 0.000 0.113 -0.012 22 0 220 0
28AUG26 12.50 C 0.107 0.107 0.107 0.057 -0.008 22 12 77 +12
28AUG26 13.00 C 0.000 0.000 0.000 0.027 -0.005 22 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 15.50 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 2.947 -0.011 50 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.697 -0.039 46 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.446 -0.041 42 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.198 -0.039 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.951 -0.036 35 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.691 -0.046 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.441 -0.046 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.191 -0.045 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.987 -0.026 24 0 70 0
29SEP26 10.50 C 0.594 0.594 0.594 0.678 -0.038 23 240 315 +240
29SEP26 11.00 C 0.000 0.000 0.000 0.462 -0.015 23 60 195 +60
29SEP26 11.50 C 0.000 0.000 0.000 0.311 -0.022 24 0 396 0
29SEP26 12.00 C 0.240 0.240 0.238 0.202 -0.010 24 45 2,204 +45
29SEP26 12.50 C 0.000 0.000 0.000 0.122 -0.008 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.070 -0.006 24 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.040 -0.004 24 0 1,036 0
29SEP26 14.00 C 0.000 0.000 0.000 0.022 -0.003 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.012 -0.002 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.006 -0.001 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.002 0.000 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 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 2.947 -0.011 38 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.697 -0.039 35 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.446 -0.041 32 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.198 -0.039 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.951 -0.036 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.710 -0.032 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.531 -0.020 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.362 +0.021 24 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.209 -0.021 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.905 -0.021 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.684 -0.020 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.513 -0.047 24 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.395 -0.017 25 0 7,062 0
30DEC26 12.50 C 0.310 0.310 0.310 0.284 -0.014 25 5 314 -5
30DEC26 13.00 C 0.000 0.000 0.000 0.200 -0.012 24 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.139 -0.010 24 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.095 -0.008 24 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.064 -0.006 24 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.042 -0.006 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.028 -0.004 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.019 -0.002 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.947 -0.011 30 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.697 -0.039 28 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.446 -0.041 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.221 -0.016 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.973 -0.020 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.852 +0.020 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.684 +0.022 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.524 +0.022 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.333 -0.024 23 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.106 -0.023 24 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.858 -0.021 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.694 -0.018 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.552 -0.021 24 0 0 0
30MAR27 12.50 C 0.438 0.438 0.438 0.424 -0.019 24 2 8 -2
30MAR27 13.00 C 0.000 0.000 0.000 0.323 -0.016 24 0 186 0
30MAR27 13.50 C 0.329 0.341 0.329 0.243 -0.014 24 27 15 -12
30MAR27 14.00 C 0.000 0.000 0.000 0.180 -0.011 24 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.133 -0.011 24 0 39 0
30MAR27 15.00 C 0.195 0.198 0.195 0.099 -0.008 24 20 33 +7
30MAR27 15.50 C 0.000 0.000 0.000 0.072 -0.007 24 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.051 -0.006 24 0 10 0
TOTAL CALL 760 29,001 +592
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 469 0
28MAY26 10.00 P 0.018 0.026 0.018 0.007 -0.001 20 32 282 -32
28MAY26 10.50 P 0.144 0.144 0.098 0.108 +0.005 20 82 722 -9
28MAY26 11.00 P 0.420 0.500 0.420 0.432 +0.006 14 27 708 +14
28MAY26 11.50 P 0.978 0.978 0.978 0.928 +0.012 0 15 629 +15
28MAY26 12.00 P 0.000 0.000 0.000 1.428 +0.012 0 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.928 +0.040 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.423 +0.035 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.923 +0.035 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.423 +0.035 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.923 +0.036 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.423 +0.035 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.927 +0.039 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.426 +0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.006 -0.004 20 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.016 -0.007 20 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.038 -0.009 20 0 325 0
29JUN26 10.00 P 0.082 0.082 0.082 0.074 -0.016 19 15 529 0
29JUN26 10.50 P 0.273 0.273 0.214 0.234 -0.020 19 19 718 +2
29JUN26 11.00 P 0.555 0.555 0.500 0.534 -0.016 19 50 771 -5
29JUN26 11.50 P 0.000 0.000 0.000 0.957 +0.014 21 0 454 0
29JUN26 12.00 P 0.000 0.000 0.000 1.429 -0.015 19 0 852 0
29JUN26 12.50 P 0.000 0.000 0.000 1.928 +0.029 0 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.423 +0.035 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.923 +0.024 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.423 +0.025 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.923 +0.015 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.423 +0.024 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.927 +0.029 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.426 +0.028 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.902 +0.004 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.401 +0.003 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.902 +0.005 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 0.000 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 0.000 21 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.016 0.000 21 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.030 -0.001 21 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.056 -0.002 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.095 +0.001 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.153 +0.002 21 0 170 0
30JUL26 10.50 P 0.351 0.351 0.351 0.343 +0.011 21 2 341 -2
30JUL26 11.00 P 0.640 0.640 0.600 0.621 +0.015 20 25 358 +15
30JUL26 11.50 P 0.000 0.000 0.000 1.014 +0.021 21 0 152 0
30JUL26 12.00 P 0.000 0.000 0.000 1.447 +0.003 21 0 45 0
30JUL26 12.50 P 0.000 0.000 0.000 1.928 +0.029 18 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.423 +0.035 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.923 +0.024 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.423 +0.025 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.923 +0.015 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.423 +0.024 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.927 +0.029 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.426 +0.028 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.024 -0.003 22 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.041 -0.003 22 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.067 -0.005 22 0 2 0
28AUG26 9.50 P 0.110 0.110 0.110 0.105 -0.007 22 50 72 +50
28AUG26 9.75 P 0.000 0.000 0.000 0.158 -0.008 22 0 1 0
28AUG26 10.00 P 0.000 0.000 0.000 0.227 -0.008 22 0 47 0
28AUG26 10.50 P 0.425 0.425 0.425 0.421 -0.009 21 2 28 -2
28AUG26 11.00 P 0.741 0.741 0.741 0.703 +0.002 21 15 341 +15
28AUG26 11.50 P 0.000 0.000 0.000 1.087 +0.016 23 0 20 0
28AUG26 12.00 P 0.000 0.000 0.000 1.483 -0.043 22 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.946 +0.016 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.431 +0.027 23 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.930 +0.031 26 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.430 +0.032 29 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.930 +0.022 33 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.429 +0.030 34 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.929 +0.031 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.013 -0.001 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.022 -0.001 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.037 -0.002 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.055 -0.002 23 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.084 -0.003 23 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.122 -0.004 23 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.173 -0.004 23 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.237 -0.004 23 0 114 0
29SEP26 10.00 P 0.000 0.000 0.000 0.318 -0.002 23 0 170 0
29SEP26 10.50 P 0.000 0.000 0.000 0.546 +0.001 24 60 398 0
29SEP26 11.00 P 0.900 0.900 0.900 0.839 +0.005 25 61 399 +48
29SEP26 11.50 P 0.000 0.000 0.000 1.186 +0.034 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.543 -0.044 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.035 +0.005 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.514 +0.020 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.007 +0.019 34 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.482 +0.021 35 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.964 +0.024 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.444 +0.021 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.935 +0.026 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.427 +0.029 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.928 +0.030 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.428 +0.030 40 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.928 +0.031 43 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.052 -0.003 24 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.074 -0.001 24 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.100 -0.005 24 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.136 -0.008 24 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.181 -0.007 24 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.238 -0.008 24 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.304 -0.009 24 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.381 -0.008 24 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.473 -0.009 24 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.723 +0.002 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.011 -0.007 25 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.342 -0.006 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.717 -0.003 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.129 0.000 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.573 +0.002 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.044 +0.006 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.537 +0.045 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.005 +0.015 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.481 +0.019 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.965 +0.024 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.445 +0.022 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.928 +0.020 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.428 +0.030 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.928 +0.030 36 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.094 -0.002 24 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.120 -0.006 24 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.158 -0.007 24 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.216 +0.005 24 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.260 -0.009 24 0 74 0
30MAR27 9.25 P 0.000 0.000 0.000 0.323 -0.009 24 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.398 -0.010 24 0 69 0
30MAR27 9.75 P 0.502 0.502 0.502 0.483 -0.010 24 10 40 +10
30MAR27 10.00 P 0.592 0.596 0.592 0.587 -0.001 24 6 164 +6
30MAR27 10.50 P 0.000 0.000 0.000 0.829 -0.010 24 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.113 -0.014 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.448 -0.006 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.809 -0.007 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.204 -0.005 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.630 -0.002 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.082 +0.001 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.557 +0.027 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.033 +0.030 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.500 +0.015 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.974 +0.032 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.453 +0.017 32 0 0 0
TOTAL PUT 471 16,231 +125
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$ 14.93
28MAY26 8.25 C 0.00 0.00 0.00 6.69 +0.46 139 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.44 +0.46 132 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.19 +0.46 125 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.94 +0.46 118 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.69 +0.46 112 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.44 +0.46 105 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 5.19 +0.46 99 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.94 +0.46 93 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.44 +0.46 82 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.93 +0.45 0 0 411 0
28MAY26 11.50 C 3.12 3.43 3.12 3.44 +0.46 60 30 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.94 +0.45 50 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.44 +0.44 40 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.95 +0.46 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.49 +0.42 47 0 255 0
28MAY26 14.00 C 1.06 1.06 1.06 1.03 +0.31 41 15 262 +15
28MAY26 14.50 C 0.47 0.69 0.47 0.68 +0.23 43 24 300 +14
28MAY26 15.00 C 0.00 0.00 0.00 0.42 +0.16 45 0 346 0
28MAY26 15.50 C 0.15 0.26 0.15 0.24 +0.10 46 15 267 +2
28MAY26 16.00 C 0.12 0.12 0.12 0.13 +0.06 47 1 352 0
28MAY26 16.50 C 0.08 0.08 0.08 0.06 +0.03 47 1 355 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 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 60 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 9.44 +0.46 144 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.20 +0.47 157 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.94 +0.46 130 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.69 +0.46 123 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.44 +0.46 116 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.19 +0.46 110 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.93 +0.45 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.68 +0.45 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.43 +0.45 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.19 +0.46 81 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.94 +0.46 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.69 +0.46 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.44 +0.46 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.19 +0.46 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.94 +0.46 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.69 +0.46 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 +0.46 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.19 +0.46 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.94 +0.46 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 +0.45 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.97 +0.48 63 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.45 +0.45 45 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 +0.47 44 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 +0.42 43 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 +0.39 44 0 224 0
29JUN26 13.50 C 1.31 1.31 1.30 1.63 +0.39 44 58 109 +58
29JUN26 14.00 C 1.00 1.01 0.98 1.27 +0.31 43 28 178 +23
29JUN26 14.50 C 0.76 1.01 0.76 1.00 +0.28 45 23 240 +7
29JUN26 15.00 C 0.53 0.79 0.53 0.75 +0.22 45 77 199 +2
29JUN26 15.50 C 0.62 0.62 0.62 0.55 +0.17 44 3 145 0
29JUN26 16.00 C 0.38 0.38 0.38 0.40 +0.14 44 1 151 0
29JUN26 16.50 C 0.31 0.35 0.31 0.28 +0.10 44 3 83 0
29JUN26 17.00 C 0.28 0.28 0.28 0.20 +0.08 44 24 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.06 44 0 82 0
29JUN26 18.00 C 0.19 0.19 0.19 0.09 +0.03 44 42 73 +22
29JUN26 18.50 C 0.15 0.15 0.15 0.06 +0.02 44 28 88 +22
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 5.19 +0.46 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.94 +0.46 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.44 +0.45 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.97 +0.48 52 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.45 +0.44 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.96 +0.41 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.52 +0.38 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.11 +0.37 41 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.74 +0.34 41 0 65 0
30JUL26 14.00 C 1.23 1.41 1.23 1.42 +0.31 41 21 335 +21
30JUL26 14.50 C 1.06 1.15 1.06 1.15 +0.25 41 29 195 0
30JUL26 15.00 C 0.86 0.86 0.86 0.94 +0.21 41 7 30 -6
30JUL26 15.50 C 0.00 0.00 0.00 0.76 +0.19 42 0 75 0
30JUL26 16.00 C 0.64 0.64 0.64 0.60 +0.17 42 1 35 0
30JUL26 16.50 C 0.54 0.54 0.54 0.47 +0.14 42 1 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.36 +0.11 42 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 +0.09 41 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 +0.06 42 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 +0.04 42 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.94 +0.45 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.44 +0.45 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.97 +0.46 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.45 +0.44 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.99 +0.44 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.54 +0.29 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.20 +0.35 39 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.84 +0.29 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.58 +0.27 40 0 22 0
28AUG26 14.50 C 0.00 0.00 0.00 1.35 +0.26 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 1.14 +0.23 41 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 0.97 +0.22 42 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.79 +0.19 42 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.65 +0.16 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.53 +0.14 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.42 +0.11 41 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 +0.08 41 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
28AUG26 20.00 C 0.31 0.31 0.31 0.14 +0.05 42 22 22 +22
28AUG26 21.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 8.19 +0.46 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.94 +0.46 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.69 +0.46 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.44 +0.46 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.19 +0.46 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.94 +0.46 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.69 +0.46 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.44 +0.46 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.19 +0.46 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.94 +0.46 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.69 +0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.44 +0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.19 +0.45 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 +0.45 0 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 +0.45 43 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.46 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 +0.47 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 +0.39 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.69 +0.41 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 +0.27 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.01 +0.26 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 +0.29 39 0 47 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 +0.26 39 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 +0.24 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.19 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 +0.20 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.18 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 +0.16 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.14 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.13 41 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.11 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.08 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.69 +0.46 57 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.44 +0.46 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.19 +0.46 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.94 +0.46 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.69 +0.46 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.44 +0.46 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.19 +0.46 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.94 +0.45 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.69 +0.45 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.45 +0.45 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.21 +0.45 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.95 +0.42 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 +0.47 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 +0.38 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 +0.37 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.36 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.95 +0.32 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 +0.26 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 +0.27 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 +0.30 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 +0.26 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.68 +0.27 38 0 178 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.23 38 0 15 0
30DEC26 16.00 C 1.49 1.49 1.49 1.31 +0.19 38 5 113 +5
30DEC26 16.50 C 0.00 0.00 0.00 1.17 +0.16 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 +0.20 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 +0.17 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 +0.16 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.14 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.13 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.12 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 +0.10 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.08 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.45 +0.37 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.21 +0.45 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.95 +0.41 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.56 +0.39 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 +0.37 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.85 +0.36 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 +0.35 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 +0.33 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 +0.33 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 +0.30 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.44 +0.29 37 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.27 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 +0.26 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 +0.23 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 +0.21 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 +0.20 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 +0.16 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 +0.17 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.14 +0.17 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.16 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.15 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.13 39 0 3 0
30MAR27 20.00 C 0.78 0.78 0.78 0.74 +0.13 39 10 70 +10
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.10 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 +0.09 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 50 0
TOTAL CALL 469 21,812 +217
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,377 0
28MAY26 13.00 P 0.02 0.02 0.02 0.02 -0.02 49 5 914 -5
28MAY26 13.50 P 0.04 0.04 0.04 0.04 -0.08 44 1 365 -1
28MAY26 14.00 P 0.18 0.18 0.14 0.12 -0.15 45 75 436 +19
28MAY26 14.50 P 0.28 0.28 0.28 0.26 -0.23 45 1 562 -1
28MAY26 15.00 P 0.61 0.61 0.48 0.50 -0.30 47 45 402 -45
28MAY26 15.50 P 0.00 0.00 0.00 0.82 -0.34 48 3 256 -3
28MAY26 16.00 P 0.00 0.00 0.00 1.18 -0.41 46 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 -0.43 46 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.09 -0.51 47 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.57 -0.47 0 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.14 -0.44 80 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.63 -0.46 85 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.13 -0.47 94 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.63 -0.46 101 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.14 -0.45 112 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.13 -0.47 122 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.11 -0.49 127 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.13 -0.47 147 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 47 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 1,671 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.06 43 0 958 0
29JUN26 13.00 P 0.19 0.19 0.19 0.25 -0.09 43 90 660 +60
29JUN26 13.50 P 0.45 0.45 0.35 0.38 -0.13 43 67 223 +15
29JUN26 14.00 P 0.68 0.69 0.58 0.56 -0.17 42 36 254 -13
29JUN26 14.50 P 0.99 0.99 0.76 0.79 -0.23 42 12 155 -2
29JUN26 15.00 P 1.13 1.14 1.05 1.05 -0.29 42 42 115 -13
29JUN26 15.50 P 1.39 1.49 1.37 1.37 -0.34 41 63 102 -30
29JUN26 16.00 P 0.00 0.00 0.00 1.77 -0.39 44 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 -0.44 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 -0.40 44 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 -0.45 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.57 -0.35 53 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.97 -0.48 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.49 -0.47 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.96 -0.42 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.45 -0.41 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.41 -0.44 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.39 -0.46 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.38 -0.42 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 62 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 -0.08 40 0 177 0
30JUL26 13.00 P 0.40 0.40 0.40 0.39 -0.10 40 1 106 +1
30JUL26 13.50 P 0.64 0.66 0.64 0.55 -0.13 40 21 137 +20
30JUL26 14.00 P 0.82 0.82 0.80 0.74 -0.19 40 6 152 -5
30JUL26 14.50 P 1.14 1.14 0.96 0.99 -0.22 40 13 232 +13
30JUL26 15.00 P 1.36 1.52 1.24 1.27 -0.27 41 31 225 +15
30JUL26 15.50 P 1.55 1.59 1.55 1.59 -0.33 41 45 465 +45
30JUL26 16.00 P 0.00 0.00 0.00 1.99 -0.32 43 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.38 -0.34 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 2.79 -0.36 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.22 -0.39 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.67 -0.41 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.13 -0.39 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.55 -0.50 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.06 -0.46 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.53 -0.44 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.51 -0.45 55 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.41 -0.60 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.18 -0.05 40 0 7 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 -0.06 40 0 13 0
28AUG26 12.50 P 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
28AUG26 13.00 P 0.56 0.56 0.50 0.53 -0.11 40 5 5 +5
28AUG26 13.50 P 0.00 0.00 0.00 0.70 -0.14 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.91 -0.18 40 0 15 0
28AUG26 14.50 P 1.34 1.34 1.34 1.15 -0.23 40 7 12 +7
28AUG26 15.00 P 0.00 0.00 0.00 1.45 -0.25 40 0 113 0
28AUG26 15.50 P 1.81 1.81 1.74 1.78 -0.30 41 24 69 +24
28AUG26 16.00 P 0.00 0.00 0.00 2.16 -0.28 43 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.53 -0.31 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.91 -0.36 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.34 -0.36 45 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.76 -0.37 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.23 -0.30 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.69 -0.38 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.16 -0.37 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.64 -0.35 52 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.56 -0.40 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.49 -0.52 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.05 40 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.07 40 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 -0.10 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.12 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.22 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.34 -0.23 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 -0.25 41 0 259 0
29SEP26 15.50 P 2.05 2.05 2.05 1.97 -0.26 42 12 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.27 43 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 -0.29 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 -0.32 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.47 -0.34 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.89 -0.34 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 -0.34 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.76 -0.34 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 -0.35 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 -0.38 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.65 -0.42 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 -0.49 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 -0.37 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.04 39 0 122 0
30DEC26 11.00 P 0.34 0.34 0.34 0.35 -0.05 39 2 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.07 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.11 38 0 8,162 0
30DEC26 12.50 P 0.80 0.80 0.80 0.75 -0.14 38 3 3 +3
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.15 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.16 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.20 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 -0.19 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 -0.20 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.23 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.24 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 -0.27 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 -0.28 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.73 -0.31 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.32 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 -0.34 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 -0.35 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.41 -0.37 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 -0.38 44 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.78 -0.41 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.74 -0.42 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.69 -0.47 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.04 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.05 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 -0.09 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.09 38 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 -0.13 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 -0.18 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 -0.16 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 -0.20 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 -0.23 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.57 -0.22 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 -0.25 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 -0.25 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.59 -0.28 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 -0.28 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 -0.31 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 -0.32 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.16 -0.34 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.58 -0.35 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.02 -0.36 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.91 -0.39 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.84 -0.40 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.79 -0.42 47 0 0 0
TOTAL PUT 610 30,298 +109
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$ 11.00
28MAY26 8.25 C 0.00 0.00 0.00 2.76 - 75 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.51 -0.22 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.26 -0.22 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.01 -0.22 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.76 -0.22 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.51 -0.22 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.26 -0.22 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.02 -0.22 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.56 -0.22 30 0 0 0
28MAY26 11.00 C 0.28 0.28 0.28 0.25 -0.17 33 4 33 +4
28MAY26 11.50 C 0.10 0.10 0.10 0.09 -0.09 35 28 141 +4
28MAY26 12.00 C 0.05 0.05 0.05 0.02 -0.04 35 2 309 +2
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 5 164 +5
28MAY26 13.50 C 0.02 0.03 0.02 0.01 0.00 61 12 149 -2
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.78 - 38 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 2.53 -0.22 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.29 -0.22 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.06 -0.21 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.83 -0.21 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.61 -0.20 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.40 -0.19 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 -0.19 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.83 -0.20 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.56 -0.16 36 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 -0.11 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 35 0
29JUN26 12.50 C 0.15 0.15 0.15 0.13 -0.06 37 3 22 -3
29JUN26 13.00 C 0.10 0.10 0.10 0.08 -0.03 38 12 9 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.82 - 37 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.59 -0.22 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.37 -0.21 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.15 -0.21 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.94 -0.20 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.74 -0.20 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.55 -0.19 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.37 -0.19 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.04 -0.18 38 0 0 0
30JUL26 11.00 C 0.80 0.80 0.80 0.78 -0.15 38 11 11 +11
30JUL26 11.50 C 0.00 0.00 0.00 0.57 -0.14 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.42 -0.11 39 0 2 0
30JUL26 12.50 C 0.29 0.29 0.29 0.30 -0.08 39 6 21 +6
30JUL26 13.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.87 - 38 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.65 -0.22 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.44 -0.21 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.23 -0.21 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.03 -0.20 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.84 -0.20 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.66 -0.20 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 -0.19 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.19 -0.17 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.93 -0.16 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.72 -0.14 38 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.56 -0.12 39 0 202 0
28AUG26 12.50 C 0.00 0.00 0.00 0.42 -0.10 39 0 100 0
28AUG26 13.00 C 0.33 0.33 0.33 0.31 -0.09 39 2 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 - 39 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.22 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.21 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.21 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.20 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.20 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.62 -0.18 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.18 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 -0.14 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.12 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.10 38 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.08 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.12 - 38 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.93 -0.21 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 -0.21 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 -0.20 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 -0.20 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 -0.20 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.07 -0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.92 -0.19 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.65 -0.18 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 -0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.16 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 -0.14 38 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 -0.13 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.12 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.11 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.09 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.08 38 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 - 38 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.11 -0.21 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.94 -0.20 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 -0.20 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 -0.20 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.46 -0.19 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.19 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 -0.19 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.91 -0.18 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.68 -0.17 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 -0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.15 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.15 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.13 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.12 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.10 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.10 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.08 38 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.07 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 101 0
TOTAL CALL 85 6,642 +32
28MAY26 8.25 P 0.00 0.00 0.00 0.01 - 85 0 0 -
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 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 0.03 0.03 0.02 +0.01 38 15 20 0
28MAY26 10.50 P 0.10 0.10 0.10 0.07 +0.02 34 4 239 +3
28MAY26 11.00 P 0.29 0.29 0.29 0.25 +0.07 34 1 591 0
28MAY26 11.50 P 0.00 0.00 0.00 0.57 +0.12 33 0 178 0
28MAY26 12.00 P 0.00 0.00 0.00 1.01 +0.18 33 0 143 0
28MAY26 12.50 P 0.00 0.00 0.00 1.50 +0.21 0 0 59 0
28MAY26 13.00 P 0.00 0.00 0.00 2.00 +0.22 0 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 2.50 +0.22 0 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 3.00 +0.22 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 +0.22 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.00 +0.22 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.50 +0.22 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 9.25 P 0.06 0.06 0.06 0.05 +0.01 37 20 34 +20
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 30 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 190 0
29JUN26 10.50 P 0.36 0.36 0.36 0.33 +0.06 38 2 133 +2
29JUN26 11.00 P 0.00 0.00 0.00 0.56 +0.10 38 0 508 0
29JUN26 11.50 P 0.00 0.00 0.00 0.85 +0.13 38 0 154 0
29JUN26 12.00 P 1.05 1.05 1.05 1.20 +0.15 38 1 38 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.60 +0.17 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.05 +0.19 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.52 +0.21 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.00 +0.21 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 +0.22 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 +0.22 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 +0.22 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.00 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.00 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.00 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.00 +0.22 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 - 38 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 +0.01 39 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 +0.04 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.50 +0.06 38 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.74 +0.09 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 +0.11 39 0 38 0
30JUL26 12.00 P 0.00 0.00 0.00 1.36 +0.12 38 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.74 +0.15 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.15 +0.16 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.58 +0.17 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.04 +0.19 38 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.52 +0.20 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.01 +0.21 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.35 +0.03 39 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
28AUG26 11.00 P 0.96 0.96 0.90 0.88 +0.10 39 23 38 +3
28AUG26 11.50 P 0.00 0.00 0.00 1.14 +0.08 38 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.47 +0.10 38 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.83 +0.12 38 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.23 +0.14 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.65 +0.16 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.09 +0.17 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.55 +0.18 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.03 +0.20 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.51 +0.20 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 - 38 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 +0.05 38 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 +0.05 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.09 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 +0.12 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.32 +0.13 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 +0.15 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 +0.15 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.60 +0.17 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.18 38 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 +0.19 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 +0.20 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.50 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.00 +0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.00 +0.22 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 - 38 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.03 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 +0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 +0.09 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 +0.11 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.93 +0.13 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.33 +0.13 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.75 +0.15 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.15 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 +0.17 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.09 +0.18 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.56 +0.19 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.03 +0.19 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.52 +0.21 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 - 38 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.02 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.05 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.05 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 +0.06 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 +0.08 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 +0.08 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.73 +0.10 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 +0.10 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.49 +0.12 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.89 +0.12 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.31 +0.14 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 +0.14 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.15 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.16 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.09 +0.17 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.56 +0.18 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.04 +0.19 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.52 +0.20 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.01 +0.20 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.50 +0.21 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
TOTAL PUT 66 4,697 +29
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$ 150.00
28MAY26 127.50 C 0.00 0.00 0.00 22.81 -3.05 56 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 20.46 -3.04 57 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 18.17 -3.02 56 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 15.98 -2.99 57 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 13.89 -2.94 57 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 11.93 -2.87 57 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 10.12 -2.77 57 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 8.47 -2.65 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 7.00 -2.50 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 5.64 -2.24 56 0 8 0
28MAY26 152.50 C 4.16 4.20 4.15 4.48 -2.06 56 14 36 +10
28MAY26 155.00 C 3.50 3.50 3.50 3.52 -1.87 55 10 22 +10
28MAY26 157.50 C 2.66 2.66 2.66 2.74 -1.67 56 2 52 0
28MAY26 160.00 C 1.90 1.90 1.90 2.11 -1.46 56 5 67 0
28MAY26 162.50 C 1.30 1.42 1.30 1.60 -1.26 56 3 58 +1
28MAY26 165.00 C 1.13 1.23 1.01 1.20 -1.06 56 171 227 +166
28MAY26 167.50 C 1.09 1.09 0.78 0.88 -0.89 56 13 228 0
28MAY26 170.00 C 0.70 0.70 0.70 0.66 -0.72 57 5 155 -5
28MAY26 172.50 C 0.50 0.50 0.50 0.49 -0.57 57 4 96 0
28MAY26 175.00 C 0.44 0.44 0.44 0.35 -0.45 57 5 321 0
28MAY26 177.50 C 0.00 0.00 0.00 0.24 -0.36 57 0 144 0
28MAY26 180.00 C 0.40 0.40 0.25 0.17 -0.31 57 520 854 +480
28MAY26 182.50 C 0.00 0.00 0.00 0.11 -0.24 57 0 29 0
28MAY26 185.00 C 0.20 0.20 0.10 0.07 -0.19 56 2 458 -1
28MAY26 187.50 C 0.00 0.00 0.00 0.05 -0.14 57 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.03 -0.11 56 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.02 -0.07 56 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAY26 250.00 C 0.20 0.20 0.20 0.01 0.00 100 2 96 +2
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 24.37 -2.94 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.40 -2.86 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.51 -2.84 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.73 -2.74 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.04 -2.70 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.47 -2.58 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 13.98 -2.53 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 12.65 -2.37 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 11.35 -2.34 52 0 50 0
29JUN26 150.00 C 0.00 0.00 0.00 10.15 -2.24 52 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 9.05 -2.01 52 0 32 0
29JUN26 155.00 C 0.00 0.00 0.00 8.07 -1.99 52 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 7.16 -1.89 52 0 36 0
29JUN26 160.00 C 0.00 0.00 0.00 6.39 -1.71 53 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 5.59 -1.63 52 0 24 0
29JUN26 165.00 C 5.10 5.10 4.87 4.87 -1.45 52 8 37 +5
29JUN26 167.50 C 4.10 4.10 4.10 4.36 -1.30 52 3 64 +3
29JUN26 170.00 C 0.00 0.00 0.00 3.84 -1.17 53 0 86 0
29JUN26 172.50 C 0.00 0.00 0.00 3.42 -1.07 53 0 60 0
29JUN26 175.00 C 0.00 0.00 0.00 3.00 -0.97 53 0 63 0
29JUN26 177.50 C 0.00 0.00 0.00 2.58 -0.94 53 0 55 0
29JUN26 180.00 C 2.28 2.43 1.97 2.26 -0.87 53 69 168 +5
29JUN26 182.50 C 2.19 2.19 2.19 1.95 -0.83 53 15 95 +15
29JUN26 185.00 C 0.00 0.00 0.00 1.67 -0.81 53 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 1.46 -0.72 53 0 140 0
29JUN26 190.00 C 1.54 1.54 1.54 1.24 -0.63 53 5 199 -2
29JUN26 192.50 C 0.00 0.00 0.00 1.06 -0.60 53 0 25 0
29JUN26 195.00 C 1.26 1.26 1.23 0.92 -0.52 53 9 36 +9
29JUN26 197.50 C 0.00 0.00 0.00 0.77 -0.46 53 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.66 -0.42 53 0 35 0
29JUN26 205.00 C 0.00 0.00 0.00 0.46 -0.34 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.34 -0.26 53 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.24 -0.19 53 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.16 -0.15 52 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.12 -0.11 53 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 25.84 -3.20 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 24.72 -2.53 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 23.08 -2.62 52 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 21.44 -2.62 52 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 19.97 -2.45 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 18.53 -2.44 52 0 0 0
30JUL26 142.50 C 16.22 16.60 16.22 17.14 -2.39 52 50 50 +50
30JUL26 145.00 C 0.00 0.00 0.00 15.91 -2.23 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 14.44 -2.64 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.38 -2.53 51 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 12.18 -2.28 51 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 11.31 -2.05 51 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 10.39 -2.17 51 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 9.61 -1.98 52 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 8.75 -2.00 52 2 167 -2
30JUL26 165.00 C 0.00 0.00 0.00 8.02 -1.83 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 7.40 -1.59 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 6.68 -1.59 52 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 6.10 -1.64 52 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 5.56 -1.48 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 5.03 -1.45 52 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 4.55 -1.39 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 4.16 -1.24 52 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 3.76 -1.16 52 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 3.36 -1.15 52 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 3.16 -0.94 52 0 7 0
30JUL26 192.50 C 3.06 3.06 3.06 2.78 -0.81 52 30 45 +30
30JUL26 195.00 C 2.80 2.80 2.80 2.49 -0.89 52 30 47 +30
30JUL26 197.50 C 2.64 2.64 2.64 2.23 -0.77 52 30 30 +30
30JUL26 200.00 C 2.35 2.35 2.35 2.03 -0.68 52 30 81 +30
30JUL26 205.00 C 0.00 0.00 0.00 1.62 -0.61 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 1.32 -0.50 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.05 -0.44 52 0 0 0
30JUL26 220.00 C 1.22 1.22 1.22 0.85 -0.37 52 2 10 +2
30JUL26 225.00 C 0.00 0.00 0.00 0.69 -0.32 52 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 28.20 -3.23 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.42 -3.36 50 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 24.87 -3.33 50 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.08 -2.21 53 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 22.65 -2.14 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.23 -2.53 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.97 -2.37 53 0 0 0
28AUG26 145.00 C 18.81 18.81 18.81 18.69 -2.39 52 15 15 +15
28AUG26 147.50 C 0.00 0.00 0.00 17.20 -2.47 52 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 16.35 -2.36 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 15.16 -2.19 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 14.37 -1.89 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 13.27 -1.97 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 12.36 -1.90 52 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 11.53 -1.99 52 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 10.76 -1.90 52 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 10.13 -1.72 53 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 9.41 -1.65 53 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 8.74 -1.71 53 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 8.07 -1.91 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 7.51 -1.51 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 7.00 -1.61 53 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 6.48 -1.59 53 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 5.97 -1.35 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 5.53 -1.28 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 5.15 -1.33 53 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 4.76 -1.28 53 0 76 0
28AUG26 195.00 C 4.50 4.50 4.50 4.38 -1.26 53 1 39 +1
29SEP26 127.50 C 0.00 0.00 0.00 30.80 -2.56 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.55 -3.19 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 26.92 -3.06 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.56 -2.68 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 24.20 -2.60 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 22.89 -2.56 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 21.72 -2.43 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 20.87 -2.11 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 19.75 -2.74 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.71 -2.20 52 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 17.61 -2.19 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 16.64 -1.94 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 15.70 -1.91 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.81 -1.82 52 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 13.98 -1.90 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 13.24 -1.82 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 12.51 -1.72 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 11.39 -2.06 51 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 10.75 -2.54 51 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 10.12 -2.47 52 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 9.48 -2.44 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 8.85 -2.40 52 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 8.36 -1.99 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 8.12 -1.80 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 7.61 -1.80 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 7.11 -1.70 52 0 812 0
29SEP26 192.50 C 0.00 0.00 0.00 6.64 -1.74 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 6.26 -1.61 52 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 5.89 -1.46 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 5.51 -1.46 52 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 4.78 -1.42 52 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 4.24 -1.20 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 3.70 -1.14 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 3.22 -1.07 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 2.84 -0.79 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.46 -0.77 52 0 51 0
29SEP26 235.00 C 2.86 2.86 2.86 2.14 -0.72 52 4 6 +4
29SEP26 240.00 C 0.00 0.00 0.00 1.89 -0.60 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 1.63 -0.58 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.41 -0.55 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.25 -0.46 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.08 -0.42 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.92 -0.41 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.82 -0.35 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.72 -0.29 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.63 -0.30 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.53 -0.27 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.47 -0.23 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.41 -0.19 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.36 -0.20 53 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 35.61 -2.56 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.25 -2.52 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.89 -2.39 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.53 -2.37 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.22 -2.48 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.06 -2.34 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 27.89 -2.35 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.00 -2.80 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.28 -2.37 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.23 -2.31 51 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 23.23 -1.96 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.22 -2.19 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.32 -2.10 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 20.44 -1.83 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.58 -1.80 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 18.76 -1.76 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.99 -1.91 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.24 -2.02 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 16.10 -2.25 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 15.33 -2.92 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 14.78 -2.66 51 0 18 0
30DEC26 180.00 C 14.80 14.80 14.80 14.19 -2.50 51 1 32 0
30DEC26 182.50 C 0.00 0.00 0.00 13.59 -2.47 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 13.32 -2.10 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 12.70 -2.08 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.08 -2.06 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 11.61 -1.90 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 11.13 -1.76 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 10.66 -1.74 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 10.18 -1.74 52 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 9.23 -1.71 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 8.46 -1.51 52 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 7.76 -1.40 52 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 7.06 -1.38 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 6.40 -1.10 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.07 -0.93 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 5.39 -0.90 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.88 -0.91 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.44 -1.01 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.09 -0.84 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 3.74 -0.69 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.39 -0.82 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.06 -0.68 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.83 -0.56 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 2.59 -0.62 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.36 -0.52 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.12 -0.61 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.95 -0.47 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.80 -0.38 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.65 -0.37 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 39.19 -2.60 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.86 -2.61 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.53 -2.62 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.20 -2.55 50 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 34.05 -2.45 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.92 -2.44 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.78 -2.45 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.65 -2.45 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 29.51 -2.46 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.01 -2.83 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.40 -2.27 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.46 -1.91 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.53 -1.89 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.66 -1.84 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 23.78 -1.83 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.91 -1.86 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.34 -1.61 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 21.43 -2.17 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 20.71 -2.12 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.90 -1.98 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.14 -2.02 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 18.69 -2.32 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 17.81 -2.42 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.46 -1.51 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 16.54 -2.38 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.01 -2.30 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 15.78 -1.40 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.81 -1.78 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.23 -1.76 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.77 -2.08 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 12.86 -1.50 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 11.94 -1.51 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.03 -1.51 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.27 -1.36 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 9.59 -1.25 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.92 -1.25 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.24 -1.26 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 7.64 -1.19 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.15 -1.01 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.67 -1.23 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.19 -1.00 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.71 -1.00 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.32 -0.92 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.98 -0.95 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.65 -0.78 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 4.32 -0.78 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.98 -0.79 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.70 -0.74 50 0 16 0
TOTAL CALL 1,060 19,367 +888
28MAY26 127.50 P 0.85 0.85 0.85 0.23 -0.02 57 1 62 +1
28MAY26 130.00 P 1.02 1.14 1.00 0.38 -0.01 57 18 534 -10
28MAY26 132.50 P 1.14 1.14 1.12 0.60 +0.01 57 30 107 +30
28MAY26 135.00 P 1.45 1.49 1.45 0.91 +0.05 57 45 156 +45
28MAY26 137.50 P 0.00 0.00 0.00 1.34 +0.11 57 0 441 0
28MAY26 140.00 P 2.50 2.50 2.15 1.90 +0.18 57 11 102 0
28MAY26 142.50 P 0.00 0.00 0.00 2.61 +0.27 58 0 27 0
28MAY26 145.00 P 4.20 5.00 3.59 3.48 +0.39 58 17 359 +10
28MAY26 147.50 P 5.04 5.40 5.04 4.49 +0.50 58 5 25 +1
28MAY26 150.00 P 5.82 6.40 5.82 5.65 +0.62 57 20 88 -20
28MAY26 152.50 P 0.00 0.00 0.00 6.96 +0.71 56 0 71 0
28MAY26 155.00 P 0.00 0.00 0.00 8.53 +0.95 57 0 77 0
28MAY26 157.50 P 0.00 0.00 0.00 10.24 +1.23 57 0 86 0
28MAY26 160.00 P 15.00 15.00 15.00 12.09 +1.55 57 1 215 0
28MAY26 162.50 P 0.00 0.00 0.00 14.06 +1.75 57 0 312 0
28MAY26 165.00 P 19.00 19.00 19.00 16.13 +1.92 57 1 199 -1
28MAY26 167.50 P 0.00 0.00 0.00 18.32 +2.11 57 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 20.58 +2.30 57 0 181 0
28MAY26 172.50 P 0.00 0.00 0.00 22.89 +2.42 57 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 25.25 +2.54 56 0 72 0
28MAY26 177.50 P 28.50 29.70 28.50 28.49 +3.49 80 3 46 -2
28MAY26 180.00 P 0.00 0.00 0.00 31.00 +3.64 85 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 33.53 +3.79 90 0 22 0
28MAY26 185.00 P 0.00 0.00 0.00 36.00 +3.77 94 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 37.51 +2.69 57 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 40.00 +2.84 0 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 43.48 +3.85 107 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 45.99 +3.89 111 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 47.50 +2.94 0 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 50.99 +3.99 118 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 55.99 +3.99 126 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 60.00 +3.00 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 65.00 +2.95 0 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 70.98 +3.93 147 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 75.00 +2.95 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 80.00 +3.00 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 85.00 +3.00 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 90.00 +3.00 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 95.00 +3.00 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 100.00 +3.00 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 105.98 +3.93 188 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 110.00 +2.95 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 115.00 +3.00 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 120.98 +3.98 203 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 125.00 +2.95 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 130.00 +3.00 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 135.98 +3.98 218 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 140.00 +3.00 0 0 0 0
29JUN26 127.50 P 3.75 3.75 3.75 2.71 +0.16 53 2 84 +2
29JUN26 130.00 P 4.50 4.50 4.50 3.33 +0.25 53 1 71 +1
29JUN26 132.50 P 4.80 4.80 4.80 4.01 +0.26 53 2 11 +2
29JUN26 135.00 P 5.80 5.80 4.97 4.81 +0.37 53 10 87 +10
29JUN26 137.50 P 6.39 6.39 6.35 5.67 +0.39 53 5 259 +4
29JUN26 140.00 P 7.15 7.35 7.15 6.65 +0.50 53 3 49 +1
29JUN26 142.50 P 0.00 0.00 0.00 7.68 +0.51 53 0 72 0
29JUN26 145.00 P 0.00 0.00 0.00 8.91 +0.68 54 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 9.97 +0.55 53 0 39 0
29JUN26 150.00 P 11.64 12.28 11.64 11.26 +0.59 53 21 141 +10
29JUN26 152.50 P 0.00 0.00 0.00 12.68 +0.89 53 0 39 0
29JUN26 155.00 P 14.50 14.60 14.50 14.18 +0.89 52 9 38 -2
29JUN26 157.50 P 17.00 17.00 16.00 15.71 +0.95 52 90 78 -41
29JUN26 160.00 P 0.00 0.00 0.00 17.43 +1.12 52 0 75 0
29JUN26 162.50 P 0.00 0.00 0.00 19.22 +1.44 52 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 21.01 +1.49 52 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 22.94 +1.62 52 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 25.64 +2.50 57 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 27.72 +2.63 58 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 29.82 +1.96 58 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 32.03 +2.53 59 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 34.29 +2.86 60 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 36.28 +2.38 59 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 38.83 +2.76 62 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 40.95 +3.03 61 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 43.23 +2.84 62 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 45.57 +3.40 62 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 47.93 +2.96 63 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 50.31 +3.54 64 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 52.67 +3.54 64 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 57.53 +3.13 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.40 +3.20 69 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 67.29 +3.14 71 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 72.21 +3.78 73 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 77.17 +3.36 76 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 81.27 +2.78 52 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 86.25 +3.00 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 91.24 +3.02 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 96.22 +3.03 51 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 102.05 +3.87 88 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 106.20 +3.04 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 111.20 +2.48 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 116.19 +3.05 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 122.03 +3.90 98 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 127.02 +3.90 101 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 131.17 +3.06 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 136.17 +3.06 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 142.00 +3.90 107 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 146.15 +3.06 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.15 +3.07 63 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.80 +0.16 52 0 38 0
30JUL26 130.00 P 6.50 6.50 6.50 5.71 +0.36 53 4 6 0
30JUL26 132.50 P 0.00 0.00 0.00 6.59 +0.43 53 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 7.47 +0.43 53 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 8.47 +0.54 53 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 9.50 +0.50 52 0 23 0
30JUL26 142.50 P 11.25 11.88 11.25 10.66 +0.58 53 45 50 +45
30JUL26 145.00 P 12.44 13.32 12.40 11.84 +0.62 52 65 68 +64
30JUL26 147.50 P 14.07 14.66 13.51 13.07 +0.57 52 178 185 +178
30JUL26 150.00 P 15.49 16.04 14.74 14.42 +0.81 52 251 327 +251
30JUL26 152.50 P 16.84 17.52 16.19 15.81 +0.88 52 176 179 +121
30JUL26 155.00 P 0.00 0.00 0.00 17.34 +1.02 52 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 18.92 +1.18 52 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 21.01 +1.73 54 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 22.70 +1.31 54 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 24.53 +1.45 55 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 26.39 +1.57 55 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 28.26 +1.59 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.23 +1.74 56 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 32.26 +1.87 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 34.10 +1.72 55 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 36.38 +2.13 57 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 38.54 +2.25 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.53 +1.17 52 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 42.89 +3.29 58 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.85 +2.15 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.07 +2.25 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.29 +2.27 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.55 +1.16 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.85 +2.39 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.53 +2.54 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.40 +2.79 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 67.29 +2.99 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 72.21 +3.16 57 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 77.17 +3.33 59 0 0 0
28AUG26 127.50 P 7.50 7.50 7.50 6.84 +0.16 53 2 21 +2
28AUG26 130.00 P 0.00 0.00 0.00 7.95 +0.59 54 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 8.83 +0.34 54 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 9.80 +0.40 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 10.83 +0.43 53 0 0 0
28AUG26 140.00 P 12.08 12.08 12.08 11.92 +0.50 53 1 16 +1
28AUG26 142.50 P 0.00 0.00 0.00 13.07 +0.56 53 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 14.31 +0.66 53 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 15.60 +0.74 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.96 +1.00 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 18.40 +0.93 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.99 +0.83 53 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 21.46 +1.09 53 0 0 0
28AUG26 160.00 P 23.50 23.50 23.50 23.67 +1.76 55 1 15 0
28AUG26 162.50 P 0.00 0.00 0.00 25.37 +1.81 55 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 27.07 +1.21 55 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 28.88 +1.76 56 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 30.75 +1.47 56 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 32.62 +1.58 56 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 34.52 +1.75 56 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 36.51 +1.86 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.47 +1.93 56 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 40.49 +2.20 57 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 42.51 +2.34 57 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.49 +1.28 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 46.78 +2.46 58 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 47.72 +1.97 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.84 +1.23 53 0 0 0
29SEP26 127.50 P 8.90 8.90 8.90 8.78 +0.33 53 2 68 0
29SEP26 130.00 P 0.00 0.00 0.00 9.79 +0.49 53 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 10.85 +0.49 53 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 11.79 +0.44 53 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 13.09 +0.71 54 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 14.06 +0.83 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 15.33 +0.65 53 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 16.64 +0.74 53 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 17.77 +0.60 53 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 19.41 +0.81 53 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 20.79 +0.81 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 22.30 +0.55 53 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 23.99 +1.10 54 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 25.86 +1.44 55 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 27.57 +1.68 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 29.29 +1.63 55 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 31.01 +1.89 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 32.81 +1.57 55 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 34.70 +1.51 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 36.59 +1.96 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 38.49 +1.59 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 40.37 +2.03 56 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 42.45 +2.02 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 44.50 +1.58 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 46.56 +2.38 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 48.43 +2.05 56 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 50.49 +2.31 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.36 +1.11 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 54.68 +2.40 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 56.82 +3.31 57 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 59.91 +1.30 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 64.38 +1.46 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 68.86 +1.51 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.56 +3.32 58 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.06 +1.79 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 83.76 +2.96 58 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 87.44 +2.04 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 92.22 +2.17 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 97.84 +3.12 59 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 102.65 +3.22 59 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 106.71 +2.53 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 111.60 +2.59 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 117.34 +3.46 62 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 122.27 +3.49 63 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.22 +3.53 64 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 131.31 +2.69 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.14 +3.58 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.00 +3.48 66 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.10 +3.62 68 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.19 +2.99 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.67 +0.13 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.93 +0.26 52 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 15.09 +0.28 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.24 +0.88 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 17.48 +0.98 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.72 +0.85 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.00 +0.87 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 21.28 +0.85 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 22.72 +0.97 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.15 +0.71 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 25.62 +0.72 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.92 +0.74 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.49 +0.67 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 30.11 +0.73 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 31.96 +1.12 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 33.64 +0.67 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 35.36 +1.55 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 37.10 +1.60 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 38.99 +1.77 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.80 +1.83 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 42.65 +1.89 54 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 44.52 +1.76 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 45.54 +1.12 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.41 +0.92 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.28 +1.42 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 51.17 +1.05 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 53.18 +1.12 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 55.20 +1.18 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 57.21 +1.68 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.23 +1.69 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 63.29 +1.71 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 67.53 +1.89 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.82 +1.39 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.13 +1.97 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.50 +2.03 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 85.01 +2.20 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 89.52 +2.21 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.06 +2.24 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.66 +2.31 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.34 +2.44 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.02 +2.45 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 112.73 +2.47 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.48 +2.53 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.28 +2.61 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.22 +2.78 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.93 +2.68 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.14 +3.07 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.00 +3.09 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.10 +3.35 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.47 +2.83 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.50 +0.42 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.63 +0.42 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.76 +0.41 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.27 +0.78 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.18 +0.52 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.45 -0.12 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.77 +0.40 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.39 +0.72 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 25.96 +0.80 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.27 +0.74 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 28.65 +0.37 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 30.29 +0.57 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.54 +0.34 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.34 +1.13 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.61 +0.87 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.40 +0.53 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 37.97 +0.22 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 40.07 +1.43 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 41.93 +1.60 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.11 +1.05 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.83 +1.06 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.60 +1.11 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.47 +1.03 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.35 +1.31 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.22 +1.31 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.11 +1.32 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 56.00 +1.32 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.89 +1.33 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.81 +1.36 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.84 +1.06 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.89 +1.59 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.96 +1.60 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.06 +1.62 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.30 +1.77 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.62 +1.87 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.95 +1.89 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.30 +1.91 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.73 +1.46 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.26 +2.14 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.80 +2.16 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.35 +2.18 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.93 +2.20 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.59 +2.30 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.30 +2.41 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.01 +2.42 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.74 +2.44 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.50 +2.48 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 142.29 +2.53 50 0 0 0
TOTAL PUT 1,020 16,382 +703
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$ 34.42
28MAY26 24.00 C 0.00 0.00 0.00 10.44 -0.74 78 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 9.44 -0.83 68 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.44 -0.82 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.44 -0.73 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.44 -0.73 34 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 5.45 -0.72 45 0 14 0
28MAY26 30.00 C 3.99 3.99 3.99 4.47 -0.85 44 1 2 +1
28MAY26 31.00 C 3.04 3.04 3.04 3.52 -0.67 43 2 90 0
28MAY26 32.00 C 2.18 2.18 2.18 2.59 -0.74 40 15 61 +15
28MAY26 33.00 C 1.39 1.58 1.39 1.89 -0.54 45 177 351 +68
28MAY26 34.00 C 1.00 1.22 0.88 1.22 -0.44 43 383 1,387 +297
28MAY26 35.00 C 0.66 0.75 0.55 0.75 -0.31 43 366 1,730 +177
28MAY26 36.00 C 0.36 0.42 0.33 0.43 -0.20 44 91 826 +49
28MAY26 37.00 C 0.30 0.30 0.18 0.23 -0.12 44 147 1,562 +44
28MAY26 38.00 C 0.13 0.14 0.10 0.11 -0.08 44 137 1,242 -30
28MAY26 39.00 C 0.08 0.09 0.06 0.05 -0.05 44 34 829 -19
28MAY26 40.00 C 0.10 0.10 0.04 0.02 -0.03 44 56 1,341 -9
28MAY26 41.00 C 0.03 0.03 0.03 0.01 -0.01 45 2 566 -1
28MAY26 42.00 C 0.02 0.02 0.02 0.01 0.00 50 20 475 0
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 56 1 891 -1
28MAY26 44.00 C 0.01 0.01 0.01 0.01 0.00 61 5 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 21.44 -0.74 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 20.94 -0.87 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 20.44 -0.84 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.94 -0.85 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.44 -1.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.94 -1.09 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.44 -0.98 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.95 -0.99 92 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.45 -1.00 87 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.95 -1.00 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.45 -0.85 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.95 -0.89 72 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.45 -0.87 64 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.95 -0.97 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.45 -1.01 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.45 -1.01 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.42 -0.82 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.46 -1.06 53 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.46 -1.03 46 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.46 -0.96 39 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.47 -0.89 42 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.50 -0.77 44 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.45 -0.95 0 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 5.78 -0.62 51 0 20 0
29JUN26 30.00 C 4.22 4.22 4.22 4.79 -0.68 44 1 534 0
29JUN26 31.00 C 3.38 3.38 3.38 3.99 -0.60 44 80 509 0
29JUN26 32.00 C 2.85 2.85 2.66 3.29 -0.56 44 106 293 +91
29JUN26 33.00 C 2.23 2.32 2.23 2.51 -0.66 40 68 279 -6
29JUN26 34.00 C 1.79 1.80 1.68 1.99 -0.59 41 53 474 -11
29JUN26 35.00 C 1.36 1.56 1.36 1.57 -0.49 42 77 1,019 +48
29JUN26 36.00 C 1.12 1.20 1.00 1.20 -0.41 42 20 384 -2
29JUN26 37.00 C 0.85 0.92 0.76 0.94 -0.32 43 102 558 +60
29JUN26 38.00 C 0.59 0.69 0.59 0.71 -0.27 43 82 585 0
29JUN26 39.00 C 0.47 0.53 0.45 0.52 -0.23 43 38 1,189 +21
29JUN26 40.00 C 0.39 0.40 0.35 0.38 -0.18 43 88 1,411 -6
29JUN26 41.00 C 0.39 0.39 0.27 0.27 -0.15 43 32 419 +3
29JUN26 42.00 C 0.22 0.24 0.20 0.19 -0.11 43 67 1,710 +9
29JUN26 43.00 C 0.18 0.18 0.18 0.13 -0.09 43 2 440 0
29JUN26 44.00 C 0.15 0.15 0.14 0.09 -0.07 43 2 676 -2
29JUN26 45.00 C 0.10 0.10 0.10 0.07 -0.04 43 5 1,021 -5
29JUN26 46.00 C 0.09 0.09 0.09 0.05 -0.03 44 1 231 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 71 0
29JUN26 48.00 C 0.06 0.06 0.06 0.02 -0.02 43 10 179 -10
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 269 0
29JUN26 50.00 C 0.05 0.05 0.05 0.01 -0.01 44 2 384 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 9.48 -0.94 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.47 -0.89 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.50 -0.97 36 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 6.67 -0.87 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.78 -0.62 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.09 -0.62 42 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 4.39 -0.56 42 0 0 0
30JUL26 32.00 C 3.45 3.45 3.45 3.76 -0.44 43 15 15 +15
30JUL26 33.00 C 2.91 3.03 2.91 3.20 -0.55 43 30 30 +30
30JUL26 34.00 C 0.00 0.00 0.00 2.70 -0.51 43 0 68 0
30JUL26 35.00 C 2.05 2.20 2.05 2.20 -0.55 42 5 99 +5
30JUL26 36.00 C 0.00 0.00 0.00 1.85 -0.45 42 0 177 0
30JUL26 37.00 C 1.45 1.46 1.45 1.56 -0.37 43 2 786 +2
30JUL26 38.00 C 1.20 1.20 1.20 1.28 -0.36 43 1,232 2,022 +1,232
30JUL26 39.00 C 1.04 1.04 1.04 1.04 -0.31 43 1 107 0
30JUL26 40.00 C 0.82 0.82 0.82 0.84 -0.28 43 1 82 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.67 -0.24 43 0 332 0
30JUL26 42.00 C 0.00 0.00 0.00 0.53 -0.21 43 0 86 0
30JUL26 43.00 C 0.48 0.50 0.48 0.42 -0.18 43 17 152 +6
30JUL26 44.00 C 0.00 0.00 0.00 0.33 -0.15 43 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 0.26 -0.13 43 0 69 0
30JUL26 46.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 186 0
30JUL26 47.00 C 0.30 0.30 0.30 0.16 -0.08 43 1 169 0
30JUL26 48.00 C 0.21 0.21 0.21 0.12 -0.07 43 1 31 +1
28AUG26 26.00 C 0.00 0.00 0.00 8.65 -0.92 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.62 -1.06 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.74 -1.01 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.13 -0.92 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.33 -0.92 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.82 -0.59 43 0 0 0
28AUG26 32.00 C 3.87 3.87 3.75 4.24 -0.62 43 30 30 +30
28AUG26 33.00 C 3.42 3.42 3.24 3.69 -0.61 43 137 182 +137
28AUG26 34.00 C 2.95 2.95 2.91 3.21 -0.49 43 49 213 +48
28AUG26 35.00 C 2.54 2.58 2.54 2.79 -0.46 43 16 337 +16
28AUG26 36.00 C 0.00 0.00 0.00 2.43 -0.38 44 0 90 0
28AUG26 37.00 C 1.91 1.99 1.91 2.09 -0.36 44 20 103 0
28AUG26 38.00 C 1.58 1.58 1.58 1.77 -0.40 43 4 80 0
28AUG26 39.00 C 1.42 1.43 1.42 1.50 -0.35 43 2 47 +1
28AUG26 40.00 C 0.00 0.00 0.00 1.28 -0.31 43 0 78 0
28AUG26 41.00 C 0.00 0.00 0.00 1.07 -0.30 43 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.90 -0.25 43 0 13 0
28AUG26 43.00 C 0.81 0.81 0.81 0.75 -0.23 43 1 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.62 -0.20 43 0 123 0
28AUG26 45.00 C 0.00 0.00 0.00 0.51 -0.19 43 0 7 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 -0.15 43 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.29 -0.12 43 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 16.45 -0.85 53 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.95 -0.89 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.45 -0.87 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.95 -0.97 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.48 -0.98 53 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.46 -1.00 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.43 -0.88 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.51 -1.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 -0.97 40 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.67 -0.75 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.65 -0.92 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.86 -0.84 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.85 39 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.37 -0.99 40 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.72 -0.93 40 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.28 -0.44 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 -0.62 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 4.15 -0.53 43 0 311 0
29SEP26 34.00 C 4.00 4.00 3.50 3.69 -0.53 43 2 463 +1
29SEP26 35.00 C 3.02 3.02 3.02 3.27 -0.49 43 2 1,012 +2
29SEP26 36.00 C 2.60 2.60 2.60 2.79 -0.56 42 4 346 +4
29SEP26 37.00 C 0.00 0.00 0.00 2.57 -0.45 44 0 435 0
29SEP26 38.00 C 0.00 0.00 0.00 2.27 -0.39 44 0 407 0
29SEP26 39.00 C 0.00 0.00 0.00 1.99 -0.34 44 0 372 0
29SEP26 40.00 C 0.00 0.00 0.00 1.72 -0.35 44 0 401 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 -0.32 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 1.29 -0.32 44 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 1.12 -0.27 43 0 219 0
29SEP26 44.00 C 0.95 0.95 0.95 0.96 -0.26 43 1 446 -1
29SEP26 45.00 C 0.93 0.93 0.90 0.83 -0.23 43 10 277 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.21 43 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.19 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.52 -0.16 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.16 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.13 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.11 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 12.58 -0.73 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.57 -0.99 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.75 -0.80 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.12 -0.77 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.41 -0.73 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.61 -0.76 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 -0.69 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.37 -0.59 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.75 -0.52 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.50 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 -0.71 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.14 -0.54 41 0 3 0
30DEC26 34.00 C 0.00 0.00 0.00 4.76 -0.45 42 0 59 0
30DEC26 35.00 C 4.10 4.10 4.10 4.36 -0.48 42 2 307 +1
30DEC26 36.00 C 4.00 4.00 4.00 3.96 -0.52 42 2 257 +2
30DEC26 37.00 C 3.29 3.48 3.29 3.62 -0.49 43 3 415 +3
30DEC26 38.00 C 0.00 0.00 0.00 3.31 -0.46 43 0 330 0
30DEC26 39.00 C 2.79 2.79 2.79 3.03 -0.42 43 1 112 0
30DEC26 40.00 C 0.00 0.00 0.00 2.78 -0.41 43 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.38 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.29 -0.37 44 0 899 0
30DEC26 43.00 C 1.98 2.02 1.98 2.05 -0.35 43 2 913 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 -0.31 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 -0.35 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.26 43 0 147 0
30DEC26 47.00 C 1.43 1.43 1.43 1.38 -0.25 43 1 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.25 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.09 -0.24 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.98 -0.23 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.77 -0.13 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.13 43 0 69 0
30DEC26 57.50 C 0.60 0.60 0.60 0.45 -0.11 43 1 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.08 43 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 11.37 -0.92 39 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 10.56 -0.93 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.89 -0.96 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.24 -0.92 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.63 -0.87 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.04 -0.86 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.62 -0.70 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.97 -0.75 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.59 -0.61 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 -0.73 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.72 -0.54 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 5.32 -0.49 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 4.95 -0.45 43 0 2 0
30MAR27 37.00 C 4.35 4.35 4.35 4.54 -0.50 43 1 6 +1
30MAR27 38.00 C 0.00 0.00 0.00 4.22 -0.51 43 0 15 0
30MAR27 39.00 C 3.73 3.73 3.73 3.98 -0.44 43 1 28 +1
30MAR27 40.00 C 3.70 3.70 3.70 3.66 -0.48 43 1 16 0
30MAR27 41.00 C 0.00 0.00 0.00 3.40 -0.43 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.21 -0.35 44 0 32 0
30MAR27 43.00 C 2.91 2.91 2.91 2.95 -0.35 44 1 7 +1
30MAR27 44.00 C 0.00 0.00 0.00 2.67 -0.37 43 0 23 0
30MAR27 45.00 C 2.55 2.55 2.55 2.49 -0.33 43 1 23 0
30MAR27 46.00 C 0.00 0.00 0.00 2.33 -0.29 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.13 -0.29 43 0 15 0
30MAR27 48.00 C 2.01 2.01 2.01 1.99 -0.23 44 1 16 +1
30MAR27 49.00 C 0.00 0.00 0.00 1.84 -0.17 44 0 10 0
30MAR27 50.00 C 1.71 1.71 1.71 1.69 -0.23 43 1 26 +1
30MAR27 52.50 C 0.00 0.00 0.00 1.38 -0.14 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.12 -0.14 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.16 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.13 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.11 43 0 55 0
TOTAL CALL 3,875 48,541 +2,321
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,028 0
28MAY26 28.00 P 0.02 0.02 0.02 0.01 0.00 54 15 1,529 -15
28MAY26 29.00 P 0.04 0.04 0.03 0.01 0.00 46 16 616 +14
28MAY26 30.00 P 0.09 0.10 0.09 0.03 0.00 45 233 594 +190
28MAY26 31.00 P 0.19 0.20 0.11 0.08 0.00 44 51 1,069 +30
28MAY26 32.00 P 0.39 0.39 0.25 0.20 0.00 44 58 822 -14
28MAY26 33.00 P 0.65 0.80 0.48 0.43 +0.04 44 419 1,894 +249
28MAY26 34.00 P 1.00 1.32 0.80 0.80 +0.08 44 135 1,165 -2
28MAY26 35.00 P 1.40 1.93 1.40 1.35 +0.17 45 56 1,247 -30
28MAY26 36.00 P 2.00 2.63 2.00 2.03 +0.25 46 61 1,443 -12
28MAY26 37.00 P 2.60 3.60 2.60 2.81 +0.31 45 36 1,737 0
28MAY26 38.00 P 4.20 4.20 3.82 3.78 +0.46 53 42 981 -27
28MAY26 39.00 P 5.26 5.37 5.05 4.67 +0.31 52 48 432 -42
28MAY26 40.00 P 6.12 6.12 6.12 5.75 +0.46 69 15 727 -15
28MAY26 41.00 P 0.00 0.00 0.00 6.64 +0.56 63 0 267 0
28MAY26 42.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 8.61 +0.60 69 0 266 -6
28MAY26 44.00 P 0.00 0.00 0.00 9.58 +0.61 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.90 +0.65 122 0 90 -32
28MAY26 46.00 P 0.00 0.00 0.00 11.93 +0.68 131 0 2 -97
28MAY26 47.00 P 0.00 0.00 0.00 12.96 +0.71 141 0 69 -15
28MAY26 48.00 P 0.00 0.00 0.00 13.97 +0.72 149 0 0 -34
28MAY26 49.00 P 0.00 0.00 0.00 14.97 +0.72 156 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 15.97 +0.72 162 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 18.47 +0.72 177 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.97 +0.72 190 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.47 +1.12 203 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.97 +0.73 216 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.47 +0.73 228 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 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 65 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 0.02 +0.01 46 0 1,096 0
29JUN26 25.00 P 0.06 0.06 0.06 0.03 0.00 44 2 2,201 0
29JUN26 26.00 P 0.12 0.12 0.12 0.06 +0.01 44 1 913 +1
29JUN26 27.00 P 0.20 0.21 0.19 0.10 +0.01 42 61 470 +46
29JUN26 28.00 P 0.30 0.30 0.22 0.19 +0.03 43 133 517 +101
29JUN26 29.00 P 0.48 0.48 0.41 0.32 +0.06 43 51 754 -26
29JUN26 30.00 P 0.53 0.71 0.53 0.50 +0.08 43 85 2,370 -39
29JUN26 31.00 P 0.99 1.01 0.93 0.73 +0.10 42 161 1,077 +84
29JUN26 32.00 P 1.20 1.36 1.20 1.03 +0.11 42 254 976 +51
29JUN26 33.00 P 1.35 1.82 1.35 1.46 +0.23 43 149 910 +73
29JUN26 34.00 P 2.31 2.39 1.92 1.92 +0.27 42 18 2,169 +9
29JUN26 35.00 P 2.30 2.90 2.30 2.51 +0.38 43 48 2,437 -13
29JUN26 36.00 P 3.00 3.60 3.00 3.10 +0.39 42 23 2,313 -1
29JUN26 37.00 P 3.60 4.49 3.60 3.82 +0.47 42 27 4,795 +23
29JUN26 38.00 P 0.00 0.00 0.00 4.57 +0.46 41 1 2,878 +1
29JUN26 39.00 P 0.00 0.00 0.00 5.40 +0.39 41 0 875 0
29JUN26 40.00 P 0.00 0.00 0.00 6.26 +0.56 41 2 458 +2
29JUN26 41.00 P 0.00 0.00 0.00 7.18 +0.58 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.17 +0.65 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.15 +0.80 48 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.13 +0.99 50 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.90 +0.28 0 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 11.93 +0.65 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.06 +0.81 55 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.05 +0.80 57 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.97 +0.72 49 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.06 +0.81 64 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.54 +0.79 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.03 +0.78 73 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 23.47 +0.97 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.02 +0.78 84 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.51 +0.77 87 0 0 0
30JUL26 25.00 P 0.22 0.22 0.22 0.12 0.00 42 1 80 +1
30JUL26 26.00 P 0.31 0.31 0.30 0.20 +0.01 43 31 144 +30
30JUL26 27.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 113 0
30JUL26 28.00 P 0.00 0.00 0.00 0.47 +0.04 43 0 94 0
30JUL26 29.00 P 0.00 0.00 0.00 0.66 +0.05 43 0 226 0
30JUL26 30.00 P 1.10 1.10 1.03 0.90 +0.07 42 73 395 +73
30JUL26 31.00 P 1.44 1.44 1.33 1.19 +0.09 42 62 327 +60
30JUL26 32.00 P 1.56 1.56 1.56 1.55 +0.13 42 1 407 0
30JUL26 33.00 P 2.38 2.38 2.22 1.97 +0.13 41 88 420 +87
30JUL26 34.00 P 2.78 2.90 2.78 2.53 +0.24 43 775 1,002 +761
30JUL26 35.00 P 3.48 3.48 3.41 3.12 +0.35 43 75 1,287 +44
30JUL26 36.00 P 4.01 4.01 4.01 3.68 +0.33 42 13 397 +13
30JUL26 37.00 P 0.00 0.00 0.00 4.37 +0.38 42 0 682 0
30JUL26 38.00 P 0.00 0.00 0.00 5.09 +0.37 42 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 6.04 +0.62 46 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.78 +0.56 45 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.52 +0.55 43 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.39 +0.39 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.49 +0.65 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.32 +0.56 47 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 11.30 +0.63 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.18 +0.90 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.17 +0.78 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.19 +0.94 52 0 0 0
28AUG26 26.00 P 0.50 0.50 0.50 0.39 +0.04 43 26 33 +26
28AUG26 27.00 P 0.00 0.00 0.00 0.55 +0.04 43 0 40 0
28AUG26 28.00 P 0.80 0.80 0.80 0.73 +0.03 43 3 148 +3
28AUG26 29.00 P 1.16 1.20 1.16 0.96 +0.04 42 3 29 +3
28AUG26 30.00 P 1.47 1.49 1.27 1.24 +0.06 42 20 207 +18
28AUG26 31.00 P 0.00 0.00 0.00 1.57 +0.10 42 0 135 0
28AUG26 32.00 P 2.30 2.30 2.30 1.97 +0.10 42 2 105 +2
28AUG26 33.00 P 0.00 0.00 0.00 2.41 +0.12 42 0 254 0
28AUG26 34.00 P 0.00 0.00 0.00 2.95 +0.17 42 0 152 0
28AUG26 35.00 P 4.00 4.00 4.00 3.53 +0.24 42 15 147 +15
28AUG26 36.00 P 4.62 4.63 4.62 4.16 +0.24 43 46 293 +45
28AUG26 37.00 P 0.00 0.00 0.00 4.84 +0.32 43 0 263 0
28AUG26 38.00 P 0.00 0.00 0.00 5.54 +0.47 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.29 +0.38 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.15 +0.56 45 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.90 +0.33 44 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.87 +0.54 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.57 +0.43 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.61 +0.58 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.48 +0.58 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.48 +0.63 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.34 +0.80 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.38 +1.09 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 48 0
29SEP26 24.00 P 0.42 0.42 0.42 0.31 +0.02 43 1 268 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 314 0
29SEP26 26.00 P 0.67 0.67 0.67 0.60 +0.03 43 2 156 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.03 43 0 110 0
29SEP26 28.00 P 1.22 1.22 1.15 1.06 +0.08 44 2 446 +2
29SEP26 29.00 P 1.54 1.54 1.54 1.30 +0.07 43 1 261 0
29SEP26 30.00 P 1.84 1.84 1.76 1.62 +0.13 43 2 1,844 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.99 +0.14 43 0 2,619 0
29SEP26 32.00 P 0.00 0.00 0.00 2.41 +0.17 43 0 3,107 0
29SEP26 33.00 P 3.29 3.32 3.29 2.87 +0.18 42 7 1,549 -7
29SEP26 34.00 P 0.00 0.00 0.00 3.42 +0.24 43 0 2,638 0
29SEP26 35.00 P 4.44 4.44 4.44 4.00 +0.27 43 100 1,261 +100
29SEP26 36.00 P 0.00 0.00 0.00 4.62 +0.30 43 0 2,117 0
29SEP26 37.00 P 5.35 5.35 5.35 5.35 +0.40 44 15 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.96 +0.45 44 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 6.70 +0.43 44 0 198 0
29SEP26 40.00 P 8.00 8.00 8.00 7.47 +0.37 44 5 285 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 +0.54 46 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 9.23 +0.47 47 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.01 +0.47 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.88 +0.62 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.75 +0.49 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.63 +0.52 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.51 +0.50 47 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 14.43 +0.63 47 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.35 +0.43 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.28 +0.44 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.63 +0.46 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.04 +0.68 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.47 +0.72 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.02 +0.78 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.51 +0.77 55 0 0 0
30DEC26 22.00 P 0.45 0.51 0.45 0.41 +0.02 43 41 329 +21
30DEC26 23.00 P 0.59 0.59 0.59 0.56 +0.04 43 5 168 +5
30DEC26 24.00 P 0.87 0.87 0.87 0.72 +0.04 43 25 95 +25
30DEC26 25.00 P 0.00 0.00 0.00 0.93 +0.05 43 0 115 0
30DEC26 26.00 P 1.10 1.10 1.10 1.17 +0.10 43 5 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 +0.07 42 0 10 0
30DEC26 28.00 P 1.84 1.84 1.84 1.70 +0.10 43 1 87 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.08 +0.09 43 0 92 0
30DEC26 30.00 P 0.00 0.00 0.00 2.47 +0.11 43 0 669 0
30DEC26 31.00 P 3.12 3.19 3.12 2.86 +0.10 43 11 747 +11
30DEC26 32.00 P 3.67 3.67 3.67 3.32 +0.12 43 3 1,368 -3
30DEC26 33.00 P 4.22 4.22 4.21 3.85 +0.17 43 10 583 -5
30DEC26 34.00 P 0.00 0.00 0.00 4.40 +0.28 43 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.99 +0.32 43 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.62 +0.35 44 0 484 0
30DEC26 37.00 P 6.48 6.48 6.42 6.25 +0.30 44 2 1,031 0
30DEC26 38.00 P 0.00 0.00 0.00 6.94 +0.33 44 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 7.72 +0.42 45 0 175 0
30DEC26 40.00 P 9.00 9.00 9.00 8.47 +0.57 45 1 173 -1
30DEC26 41.00 P 0.00 0.00 0.00 9.23 +0.46 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.01 +0.47 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.83 +0.55 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.59 +0.52 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.50 +0.61 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 +0.49 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.26 +0.74 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.06 +0.66 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.07 +0.77 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.83 +0.65 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.08 +0.68 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.42 +0.71 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.75 +0.71 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.14 +0.76 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.57 +0.79 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 +0.08 43 0 364 0
30MAR27 25.00 P 1.50 1.50 1.45 1.41 +0.13 44 2 26 +2
30MAR27 26.00 P 0.00 0.00 0.00 1.62 +0.06 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.06 43 0 0 0
30MAR27 28.00 P 2.47 2.50 2.47 2.30 +0.08 43 6 195 +6
30MAR27 29.00 P 0.00 0.00 0.00 2.70 +0.11 43 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.12 +0.13 43 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 3.58 +0.16 43 0 13 0
30MAR27 32.00 P 4.21 4.21 4.21 4.07 +0.28 43 1 19 +1
30MAR27 33.00 P 4.85 4.85 4.85 4.57 +0.23 43 1 130 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.08 +0.21 43 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 5.72 +0.32 43 0 66 0
30MAR27 36.00 P 6.61 6.61 6.61 6.35 +0.35 44 1 63 -1
30MAR27 37.00 P 0.00 0.00 0.00 6.93 +0.31 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 +0.40 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.31 +0.29 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.17 +0.41 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.93 +0.60 45 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 +0.61 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.47 +0.65 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.28 +0.59 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.96 +0.58 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 +0.71 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.78 +0.76 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.66 +0.76 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.54 +0.77 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.43 +0.82 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.64 +0.87 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.72 +0.70 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.04 +0.72 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.36 +0.71 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.77 +0.77 48 0 0 0
TOTAL PUT 3,685 100,118 +1,795
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$ 6.62
28MAY26 4.80 C 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.13 -0.10 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.89 -0.10 56 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.66 -0.09 52 0 0 0
28MAY26 6.25 C 0.34 0.34 0.34 0.46 -0.08 52 15 15 +15
28MAY26 6.50 C 0.20 0.20 0.20 0.28 -0.09 48 32 32 +32
28MAY26 6.75 C 0.11 0.13 0.09 0.17 -0.06 51 166 166 +166
28MAY26 7.00 C 0.05 0.06 0.05 0.09 -0.04 51 113 211 +105
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.03 49 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 150 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 159 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 168 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 193 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 208 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 214 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 -0.12 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.65 -0.12 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 -0.12 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.10 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.99 -0.11 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.08 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 -0.08 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 -0.07 46 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.04 46 0 3 0
29JUN26 7.50 C 0.11 0.11 0.11 0.14 -0.04 46 23 112 +23
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30JUL26 4.80 C 0.00 0.00 0.00 1.88 -0.12 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 -0.12 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.71 -0.12 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.51 -0.10 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.26 -0.14 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 -0.12 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.89 -0.12 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.76 -0.09 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.62 -0.09 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.50 -0.07 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.04 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.33 -0.04 47 0 33 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.20 -0.04 46 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.03 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.03 44 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.94 -0.11 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.11 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.77 -0.11 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 -0.14 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 -0.12 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.16 -0.11 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 -0.11 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.87 -0.08 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 -0.06 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 7 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.16 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 -0.15 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 -0.15 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.15 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.14 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.11 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.10 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.06 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.08 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.07 46 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.06 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.06 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.04 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.03 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.14 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 -0.15 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 -0.14 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 -0.15 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.14 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 -0.13 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.13 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.12 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.11 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 -0.08 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.06 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.06 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.05 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.05 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.04 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.05 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.04 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.04 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.04 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.03 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30DEC26 13.50 C 0.06 0.06 0.06 0.04 -0.01 47 1 1 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.22 -0.15 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.15 -0.15 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 -0.15 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 -0.14 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.14 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 -0.13 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.48 -0.13 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.12 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.11 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 -0.08 46 0 0 0
30MAR27 7.00 C 1.00 1.00 1.00 1.06 -0.08 47 1 2 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.80 -0.07 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.07 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 -0.06 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 -0.05 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.04 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
TOTAL CALL 351 10,774 +343
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 60 0
28MAY26 6.25 P 0.10 0.10 0.10 0.09 +0.02 54 4 211 0
28MAY26 6.50 P 0.28 0.28 0.28 0.17 +0.02 52 15 61 -15
28MAY26 6.75 P 0.00 0.00 0.00 0.29 +0.03 50 0 193 0
28MAY26 7.00 P 0.48 0.48 0.48 0.48 +0.06 55 2 829 0
28MAY26 7.25 P 0.00 0.00 0.00 0.69 +0.08 58 0 145 0
28MAY26 7.50 P 0.00 0.00 0.00 0.92 +0.10 63 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.17 +0.12 75 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.42 +0.13 85 0 19 0
28MAY26 8.25 P 0.00 0.00 0.00 1.67 +0.13 95 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.92 +0.12 105 0 136 0
28MAY26 8.75 P 0.00 0.00 0.00 2.17 +0.12 113 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 +0.12 122 0 0 -13
28MAY26 9.25 P 0.00 0.00 0.00 2.68 +0.13 136 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.93 +0.13 144 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.18 +0.13 152 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.42 +0.12 153 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.93 +0.13 174 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.43 +0.13 187 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.92 +0.12 191 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.42 +0.12 203 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.92 +0.12 214 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.42 +0.12 224 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.92 +0.12 233 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.42 +0.12 242 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.92 +0.12 251 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.42 +0.12 259 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.92 +0.12 267 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.42 +0.12 275 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.92 +0.12 283 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.42 +0.12 290 0 0 0
29JUN26 4.80 P 0.03 0.03 0.03 0.01 0.00 49 40 40 +40
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 0.00 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 49 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.02 47 0 2 0
29JUN26 6.50 P 0.39 0.39 0.39 0.37 +0.05 49 2 30 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.04 47 0 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.05 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.10 50 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 +0.05 47 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.07 49 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.10 50 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.09 51 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.12 54 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.12 58 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.12 62 0 100 -10
29JUN26 9.25 P 0.00 0.00 0.00 2.68 +0.13 70 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.13 73 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.18 +0.13 77 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.42 +0.12 78 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.93 +0.13 88 10 385 -10
29JUN26 11.00 P 0.00 0.00 0.00 4.43 +0.13 95 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.92 +0.12 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.42 +0.12 103 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 +0.12 109 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.42 +0.12 114 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.92 +0.12 119 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.42 +0.12 124 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.92 +0.12 129 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.42 +0.12 133 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.92 +0.12 137 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.42 +0.12 141 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.92 +0.12 145 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.42 +0.12 149 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.92 +0.13 152 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.42 +0.13 156 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.92 +0.13 159 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.42 +0.13 163 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.92 +0.13 166 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.42 +0.13 169 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.40 +0.11 164 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.42 +0.13 181 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.42 +0.13 186 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.42 +0.13 192 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 0.00 46 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30JUL26 5.75 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.37 +0.03 47 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.48 +0.04 47 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.61 +0.05 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.95 +0.07 49 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.13 +0.08 49 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.34 +0.10 50 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.52 +0.08 48 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.76 +0.11 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.96 +0.11 49 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.19 +0.11 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 +0.11 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.68 +0.13 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.93 +0.13 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 +0.13 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.42 +0.12 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.93 +0.13 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.43 +0.13 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.92 +0.12 77 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
28AUG26 5.50 P 0.23 0.23 0.23 0.19 +0.01 47 15 45 +15
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.02 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 109 0
28AUG26 6.25 P 0.00 0.00 0.00 0.46 +0.02 47 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.57 +0.02 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.05 +0.10 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.23 +0.08 49 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.41 +0.08 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.62 +0.09 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.83 +0.10 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.04 +0.10 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.26 +0.13 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 +0.09 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.68 +0.10 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 +0.12 50 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.03 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.04 47 0 10 0
29SEP26 6.75 P 0.83 0.83 0.83 0.79 +0.05 46 15 13 -15
29SEP26 7.00 P 0.00 0.00 0.00 0.94 +0.06 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.10 +0.06 46 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.07 48 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 +0.05 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 +0.08 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.09 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 +0.09 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.10 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.11 51 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 +0.14 50 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 +0.14 51 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 +0.15 52 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.45 +0.15 52 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.17 59 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 +0.15 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 +0.15 65 0 6 0
29SEP26 12.00 P 5.43 5.43 5.43 5.44 +0.14 67 12 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.95 +0.15 72 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.45 +0.15 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.95 +0.15 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.45 +0.15 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.95 +0.15 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.45 +0.15 87 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.95 +0.15 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.45 +0.15 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.95 +0.15 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.45 +0.15 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.95 +0.16 100 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.45 +0.16 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.95 +0.16 104 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.45 +0.16 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.95 +0.16 108 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.45 +0.16 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.45 +0.16 114 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.45 +0.16 117 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.45 +0.16 121 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.45 +0.16 124 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.03 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.04 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 +0.05 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 +0.06 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 +0.06 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.10 48 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 +0.10 48 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 +0.10 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 +0.10 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.11 49 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.11 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.11 48 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 +0.12 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.30 +0.12 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.17 52 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 +0.15 51 10 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 +0.17 53 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 +0.17 55 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.45 +0.15 56 0 0 -15
30DEC26 12.50 P 0.00 0.00 0.00 5.95 +0.15 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.45 +0.15 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.95 +0.15 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.45 +0.15 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.95 +0.15 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.45 +0.15 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.95 +0.15 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.45 +0.15 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.95 +0.15 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.45 +0.15 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.95 +0.16 81 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.01 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.03 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 0.00 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.05 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 +0.06 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 +0.06 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.09 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.10 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.56 +0.10 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 +0.12 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 +0.11 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 +0.12 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 +0.12 48 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.12 47 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.04 +0.12 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.13 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 +0.15 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.46 +0.16 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.95 +0.15 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.45 +0.15 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.95 +0.15 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.45 +0.15 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.95 +0.15 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.45 +0.15 63 0 0 0
TOTAL PUT 125 8,874 -21
ALL CONTRACTS TOTAL 869,146 19,459,279 +265,211
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED